| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 11.34 | 11.75 | 11.16 | 11.4 | 11.4 | -0.03 (-0.26%) | 18,252,771 |
| 20 Feb 2024 | CNY | 11.56 | 11.64 | 11.24 | 11.43 | 11.43 | -0.27 (-2.31%) | 18,446,759 |
| 19 Feb 2024 | CNY | 12.47 | 12.47 | 11.42 | 11.7 | 11.7 | -0.42 (-3.47%) | 32,483,563 |
| 8 Feb 2024 | CNY | 11.19 | 12.12 | 11.18 | 12.12 | 12.12 | +1.1 (+9.98%) | 17,685,340 |
| 7 Feb 2024 | CNY | 10.06 | 11.02 | 10.06 | 11.02 | 11.02 | +1 (+9.98%) | 27,437,163 |
| 6 Feb 2024 | CNY | 9.02 | 10.02 | 8.88 | 10.02 | 10.02 | +0.91 (+9.99%) | 19,508,858 |
| 5 Feb 2024 | CNY | 9.62 | 9.66 | 8.72 | 9.11 | 9.11 | -0.54 (-5.60%) | 20,615,445 |
| 2 Feb 2024 | CNY | 10.23 | 10.41 | 9.28 | 9.65 | 9.65 | -0.63 (-6.13%) | 14,828,697 |
| 1 Feb 2024 | CNY | 10.28 | 10.48 | 9.99 | 10.28 | 10.28 | -0.05 (-0.48%) | 12,053,700 |
| 31 Jan 2024 | CNY | 10.8 | 10.96 | 10.29 | 10.33 | 10.33 | -0.47 (-4.35%) | 10,789,243 |
| 30 Jan 2024 | CNY | 11.1 | 11.24 | 10.7 | 10.8 | 10.8 | -0.39 (-3.49%) | 7,948,500 |
| 29 Jan 2024 | CNY | 11.58 | 11.7 | 11.16 | 11.19 | 11.19 | -0.37 (-3.20%) | 6,889,637 |
| 26 Jan 2024 | CNY | 11.59 | 11.7 | 11.5 | 11.56 | 11.56 | -0.1 (-0.86%) | 6,248,622 |
| 25 Jan 2024 | CNY | 11.27 | 11.7 | 11.15 | 11.66 | 11.66 | +0.37 (+3.28%) | 8,112,244 |
| 24 Jan 2024 | CNY | 11.3 | 11.38 | 10.85 | 11.29 | 11.29 | 0.0 (0.0%) | 10,033,955 |
| 23 Jan 2024 | CNY | 10.87 | 11.37 | 10.79 | 11.29 | 11.29 | +0.35 (+3.20%) | 12,692,720 |
| 22 Jan 2024 | CNY | 11.74 | 11.79 | 10.85 | 10.94 | 10.94 | -0.84 (-7.13%) | 12,244,008 |
| 19 Jan 2024 | CNY | 11.8 | 11.97 | 11.74 | 11.78 | 11.78 | -0.06 (-0.51%) | 6,154,230 |
| 18 Jan 2024 | CNY | 11.8 | 11.97 | 11.49 | 11.84 | 11.84 | -0.01 (-0.08%) | 10,120,000 |
| 17 Jan 2024 | CNY | 12.32 | 12.42 | 11.84 | 11.85 | 11.85 | -0.5 (-4.05%) | 7,902,029 |
| 16 Jan 2024 | CNY | 12.41 | 12.48 | 12.19 | 12.35 | 12.35 | -0.04 (-0.32%) | 4,706,705 |
| 15 Jan 2024 | CNY | 12.45 | 12.6 | 12.34 | 12.39 | 12.39 | -0.09 (-0.72%) | 4,881,700 |
| 12 Jan 2024 | CNY | 12.52 | 12.72 | 12.44 | 12.48 | 12.48 | -0.11 (-0.87%) | 5,441,477 |
| 11 Jan 2024 | CNY | 12.26 | 12.66 | 12.26 | 12.59 | 12.59 | +0.28 (+2.27%) | 6,334,368 |
| 10 Jan 2024 | CNY | 12.39 | 12.57 | 12.13 | 12.31 | 12.31 | -0.11 (-0.89%) | 6,270,000 |
| 9 Jan 2024 | CNY | 12.51 | 12.61 | 12.36 | 12.42 | 12.42 | +0.01 (+0.08%) | 6,466,629 |
| 8 Jan 2024 | CNY | 12.86 | 12.9 | 12.4 | 12.41 | 12.41 | -0.49 (-3.80%) | 8,909,340 |
| 5 Jan 2024 | CNY | 13.2 | 13.36 | 12.83 | 12.9 | 12.9 | -0.32 (-2.42%) | 8,364,868 |
| 4 Jan 2024 | CNY | 13.58 | 13.58 | 13.17 | 13.22 | 13.22 | -0.39 (-2.87%) | 7,844,800 |
| 3 Jan 2024 | CNY | 13.7 | 13.83 | 13.56 | 13.61 | 13.61 | -0.14 (-1.02%) | 6,353,932 |
