| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 10.51 | 10.65 | 10.47 | 10.56 | 10.56 | +0.01 (+0.09%) | 25,727,784 |
| 29 Feb 2024 | CNY | 10.55 | 10.63 | 10.43 | 10.55 | 10.55 | -0.05 (-0.47%) | 46,770,771 |
| 28 Feb 2024 | CNY | 10.49 | 10.86 | 10.42 | 10.6 | 10.6 | +0.03 (+0.28%) | 46,733,841 |
| 27 Feb 2024 | CNY | 10.28 | 10.62 | 10.2 | 10.57 | 10.57 | +0.2 (+1.93%) | 64,213,943 |
| 26 Feb 2024 | CNY | 10.88 | 10.9 | 10.23 | 10.37 | 10.37 | -0.57 (-5.21%) | 73,167,213 |
| 23 Feb 2024 | CNY | 10.91 | 11.06 | 10.84 | 10.94 | 10.94 | +0.07 (+0.64%) | 35,170,678 |
| 22 Feb 2024 | CNY | 10.82 | 10.92 | 10.68 | 10.87 | 10.87 | +0.04 (+0.37%) | 30,183,541 |
| 21 Feb 2024 | CNY | 11.05 | 11.25 | 10.77 | 10.83 | 10.83 | -0.34 (-3.04%) | 43,435,783 |
| 20 Feb 2024 | CNY | 10.55 | 11.22 | 10.5 | 11.17 | 11.17 | +0.55 (+5.18%) | 47,889,915 |
| 19 Feb 2024 | CNY | 10.22 | 10.72 | 10.19 | 10.62 | 10.62 | +0.43 (+4.22%) | 55,096,082 |
| 8 Feb 2024 | CNY | 10.18 | 10.23 | 9.73 | 10.19 | 10.19 | -0.03 (-0.29%) | 41,488,151 |
| 7 Feb 2024 | CNY | 10.52 | 10.57 | 10.04 | 10.22 | 10.22 | -0.47 (-4.40%) | 59,501,210 |
| 6 Feb 2024 | CNY | 10.38 | 10.83 | 10.36 | 10.69 | 10.69 | +0.21 (+2.00%) | 48,831,130 |
| 5 Feb 2024 | CNY | 10.18 | 10.65 | 10.17 | 10.48 | 10.48 | +0.26 (+2.54%) | 52,048,059 |
| 2 Feb 2024 | CNY | 10.19 | 10.32 | 10.17 | 10.22 | 10.22 | +0.01 (+0.10%) | 38,440,510 |
| 1 Feb 2024 | CNY | 10.28 | 10.36 | 10.15 | 10.21 | 10.21 | -0.36 (-3.41%) | 42,623,970 |
| 31 Jan 2024 | CNY | 10.18 | 10.65 | 10.15 | 10.57 | 10.57 | +0.37 (+3.63%) | 47,621,661 |
| 30 Jan 2024 | CNY | 10.21 | 10.34 | 10.09 | 10.2 | 10.2 | -0.24 (-2.30%) | 46,703,415 |
| 29 Jan 2024 | CNY | 10.11 | 10.6 | 10.11 | 10.44 | 10.44 | +0.28 (+2.76%) | 41,702,585 |
| 26 Jan 2024 | CNY | 9.98 | 10.22 | 9.97 | 10.16 | 10.16 | +0.19 (+1.91%) | 22,618,781 |
| 25 Jan 2024 | CNY | 9.81 | 10.02 | 9.78 | 9.97 | 9.97 | +0.1 (+1.01%) | 15,441,527 |
| 24 Jan 2024 | CNY | 9.7 | 9.87 | 9.64 | 9.87 | 9.87 | +0.17 (+1.75%) | 16,744,912 |
| 23 Jan 2024 | CNY | 9.57 | 9.72 | 9.45 | 9.7 | 9.7 | +0.17 (+1.78%) | 11,383,257 |
| 22 Jan 2024 | CNY | 9.86 | 9.87 | 9.52 | 9.53 | 9.53 | -0.38 (-3.83%) | 13,691,748 |
| 19 Jan 2024 | CNY | 9.88 | 9.97 | 9.8 | 9.91 | 9.91 | +0.03 (+0.30%) | 8,788,024 |
| 18 Jan 2024 | CNY | 9.98 | 10 | 9.66 | 9.88 | 9.88 | -0.12 (-1.20%) | 19,680,067 |
| 17 Jan 2024 | CNY | 10.03 | 10.09 | 9.99 | 10 | 10 | -0.06 (-0.60%) | 21,184,389 |
| 16 Jan 2024 | CNY | 10 | 10.06 | 9.95 | 10.06 | 10.06 | +0.06 (+0.60%) | 15,030,590 |
| 15 Jan 2024 | CNY | 9.95 | 10.05 | 9.9 | 10 | 10 | +0.02 (+0.20%) | 8,867,231 |
| 12 Jan 2024 | CNY | 9.91 | 10.08 | 9.86 | 9.98 | 9.98 | +0.09 (+0.91%) | 10,221,623 |
