| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 10.57 | 10.81 | 9.9 | 9.9 | 9.9 | -0.67 (-6.34%) | 25,060,970 |
| 27 Feb 2024 | CNY | 10.28 | 10.58 | 10.24 | 10.57 | 10.57 | +0.17 (+1.63%) | 15,251,500 |
| 26 Feb 2024 | CNY | 10.23 | 10.59 | 10.15 | 10.4 | 10.4 | +0.17 (+1.66%) | 16,792,220 |
| 23 Feb 2024 | CNY | 10.09 | 10.25 | 9.96 | 10.23 | 10.23 | +0.11 (+1.09%) | 16,143,460 |
| 22 Feb 2024 | CNY | 9.72 | 10.13 | 9.62 | 10.12 | 10.12 | +0.45 (+4.65%) | 17,206,420 |
| 21 Feb 2024 | CNY | 9.61 | 9.93 | 9.49 | 9.67 | 9.67 | -0.04 (-0.41%) | 16,888,340 |
| 20 Feb 2024 | CNY | 9.47 | 9.8 | 9.23 | 9.71 | 9.71 | +0.24 (+2.53%) | 18,667,460 |
| 19 Feb 2024 | CNY | 9.35 | 9.55 | 9.21 | 9.47 | 9.47 | +0.21 (+2.27%) | 22,508,480 |
| 8 Feb 2024 | CNY | 8.97 | 9.37 | 8.6 | 9.26 | 9.26 | +0.28 (+3.12%) | 34,185,730 |
| 7 Feb 2024 | CNY | 8.5 | 9.28 | 8.41 | 8.98 | 8.98 | +0.54 (+6.40%) | 41,187,450 |
| 6 Feb 2024 | CNY | 7.89 | 8.64 | 7.67 | 8.44 | 8.44 | +0.3 (+3.69%) | 30,638,510 |
| 5 Feb 2024 | CNY | 8.95 | 9.03 | 8.13 | 8.14 | 8.14 | -0.89 (-9.86%) | 31,122,470 |
| 2 Feb 2024 | CNY | 9.69 | 9.89 | 8.65 | 9.03 | 9.03 | -0.58 (-6.04%) | 27,770,980 |
| 1 Feb 2024 | CNY | 9.7 | 10.02 | 9.55 | 9.61 | 9.61 | -0.09 (-0.93%) | 15,608,780 |
| 31 Jan 2024 | CNY | 10.1 | 10.43 | 9.68 | 9.7 | 9.7 | -0.54 (-5.27%) | 18,336,270 |
| 30 Jan 2024 | CNY | 10.5 | 11.08 | 10.18 | 10.24 | 10.24 | -0.44 (-4.12%) | 14,133,330 |
| 29 Jan 2024 | CNY | 11.16 | 11.27 | 10.67 | 10.68 | 10.68 | -0.48 (-4.30%) | 15,933,980 |
| 26 Jan 2024 | CNY | 11.11 | 11.63 | 11.09 | 11.16 | 11.16 | +0.05 (+0.45%) | 20,284,810 |
| 25 Jan 2024 | CNY | 10.49 | 11.14 | 10.38 | 11.11 | 11.11 | +0.67 (+6.42%) | 20,538,040 |
| 24 Jan 2024 | CNY | 10.42 | 10.49 | 10.02 | 10.44 | 10.44 | +0.1 (+0.97%) | 13,364,400 |
| 23 Jan 2024 | CNY | 10.27 | 10.43 | 10.06 | 10.34 | 10.34 | +0.07 (+0.68%) | 14,112,960 |
| 22 Jan 2024 | CNY | 11.01 | 11.06 | 10.16 | 10.27 | 10.27 | -0.73 (-6.64%) | 14,253,590 |
| 19 Jan 2024 | CNY | 11.16 | 11.22 | 10.93 | 11 | 11 | -0.15 (-1.35%) | 9,280,650 |
| 18 Jan 2024 | CNY | 11.31 | 11.31 | 10.82 | 11.15 | 11.15 | -0.23 (-2.02%) | 17,222,850 |
| 17 Jan 2024 | CNY | 11.64 | 11.7 | 11.26 | 11.38 | 11.38 | -0.27 (-2.32%) | 7,291,100 |
| 16 Jan 2024 | CNY | 11.71 | 11.74 | 11.42 | 11.65 | 11.65 | -0.1 (-0.85%) | 10,587,530 |
| 15 Jan 2024 | CNY | 11.68 | 11.89 | 11.59 | 11.75 | 11.75 | 0.0 (0.0%) | 8,664,750 |
| 12 Jan 2024 | CNY | 11.91 | 12.38 | 11.74 | 11.75 | 11.75 | -0.22 (-1.84%) | 16,881,020 |
| 11 Jan 2024 | CNY | 11.75 | 12.04 | 11.69 | 11.97 | 11.97 | +0.27 (+2.31%) | 11,305,620 |
| 10 Jan 2024 | CNY | 11.9 | 11.97 | 11.68 | 11.7 | 11.7 | -0.2 (-1.68%) | 7,835,940 |
