| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 11.69 | 11.71 | 11.54 | 11.66 | 11.66 | -0.05 (-0.43%) | 5,328,790 |
| 4 Mar 2024 | CNY | 11.82 | 11.82 | 11.61 | 11.71 | 11.71 | -0.1 (-0.85%) | 4,416,257 |
| 1 Mar 2024 | CNY | 11.84 | 11.88 | 11.66 | 11.81 | 11.81 | +0.01 (+0.08%) | 4,863,431 |
| 29 Feb 2024 | CNY | 11.41 | 11.86 | 11.37 | 11.8 | 11.8 | +0.33 (+2.88%) | 7,312,093 |
| 28 Feb 2024 | CNY | 11.82 | 11.94 | 11.47 | 11.47 | 11.47 | -0.33 (-2.80%) | 7,614,630 |
| 27 Feb 2024 | CNY | 11.45 | 11.87 | 11.4 | 11.8 | 11.8 | +0.31 (+2.70%) | 6,853,315 |
| 26 Feb 2024 | CNY | 11.66 | 11.67 | 11.42 | 11.49 | 11.49 | -0.21 (-1.79%) | 6,265,009 |
| 23 Feb 2024 | CNY | 11.46 | 11.72 | 11.3 | 11.7 | 11.7 | +0.24 (+2.09%) | 7,740,742 |
| 22 Feb 2024 | CNY | 11.32 | 11.47 | 11.22 | 11.46 | 11.46 | +0.1 (+0.88%) | 5,108,222 |
| 21 Feb 2024 | CNY | 11.17 | 11.63 | 11.15 | 11.36 | 11.36 | +0.17 (+1.52%) | 9,229,138 |
| 20 Feb 2024 | CNY | 11.23 | 11.24 | 11.07 | 11.19 | 11.19 | -0.05 (-0.44%) | 5,959,046 |
| 19 Feb 2024 | CNY | 11.28 | 11.35 | 11.13 | 11.24 | 11.24 | +0.07 (+0.63%) | 7,334,043 |
| 8 Feb 2024 | CNY | 11.1 | 11.42 | 11.06 | 11.17 | 11.17 | +0.11 (+0.99%) | 9,824,009 |
| 7 Feb 2024 | CNY | 10.77 | 11.13 | 10.71 | 11.06 | 11.06 | +0.29 (+2.69%) | 9,803,629 |
| 6 Feb 2024 | CNY | 10.01 | 11.04 | 9.97 | 10.77 | 10.77 | +0.6 (+5.90%) | 11,594,276 |
| 5 Feb 2024 | CNY | 10.14 | 10.42 | 9.49 | 10.17 | 10.17 | -0.1 (-0.97%) | 13,344,028 |
| 2 Feb 2024 | CNY | 10.72 | 10.84 | 9.93 | 10.27 | 10.27 | -0.47 (-4.38%) | 9,887,778 |
| 1 Feb 2024 | CNY | 10.91 | 10.96 | 10.55 | 10.74 | 10.74 | -0.24 (-2.19%) | 5,690,060 |
| 31 Jan 2024 | CNY | 11.28 | 11.38 | 10.86 | 10.98 | 10.98 | -0.37 (-3.26%) | 7,191,624 |
| 30 Jan 2024 | CNY | 11.41 | 11.54 | 11.29 | 11.35 | 11.35 | -0.05 (-0.44%) | 5,484,459 |
| 29 Jan 2024 | CNY | 11.49 | 11.64 | 11.38 | 11.4 | 11.4 | -0.13 (-1.13%) | 5,490,168 |
| 26 Jan 2024 | CNY | 11.55 | 11.64 | 11.45 | 11.53 | 11.53 | 0.0 (0.0%) | 4,745,040 |
| 25 Jan 2024 | CNY | 11.32 | 11.54 | 11.26 | 11.53 | 11.53 | +0.21 (+1.86%) | 8,051,924 |
| 24 Jan 2024 | CNY | 10.9 | 11.36 | 10.9 | 11.32 | 11.32 | +0.4 (+3.66%) | 8,635,948 |
| 23 Jan 2024 | CNY | 10.35 | 11.07 | 10.23 | 10.92 | 10.92 | +0.52 (+5%) | 8,439,072 |
| 22 Jan 2024 | CNY | 10.88 | 10.92 | 10.31 | 10.4 | 10.4 | -0.43 (-3.97%) | 6,685,321 |
| 19 Jan 2024 | CNY | 10.85 | 10.98 | 10.76 | 10.83 | 10.83 | -0.05 (-0.46%) | 4,688,462 |
| 18 Jan 2024 | CNY | 11.03 | 11.11 | 10.57 | 10.88 | 10.88 | -0.23 (-2.07%) | 8,068,465 |
| 17 Jan 2024 | CNY | 11.35 | 11.44 | 11.1 | 11.11 | 11.11 | -0.26 (-2.29%) | 4,311,972 |
| 16 Jan 2024 | CNY | 11.5 | 11.51 | 11.22 | 11.37 | 11.37 | -0.07 (-0.61%) | 5,685,577 |
