| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 10.65 | 10.72 | 10.15 | 10.38 | 10.38 | -0.3 (-2.81%) | 17,544,865 |
| 25 Mar 2024 | CNY | 10.77 | 10.93 | 10.66 | 10.68 | 10.68 | -0.19 (-1.75%) | 9,243,571 |
| 22 Mar 2024 | CNY | 11.17 | 11.18 | 10.71 | 10.87 | 10.87 | -0.33 (-2.95%) | 16,362,186 |
| 21 Mar 2024 | CNY | 10.89 | 11.3 | 10.79 | 11.2 | 11.2 | +0.31 (+2.85%) | 21,045,052 |
| 20 Mar 2024 | CNY | 10.86 | 10.93 | 10.78 | 10.89 | 10.89 | -0.02 (-0.18%) | 12,644,919 |
| 19 Mar 2024 | CNY | 11 | 11.11 | 10.89 | 10.91 | 10.91 | -0.23 (-2.06%) | 15,339,309 |
| 18 Mar 2024 | CNY | 10.89 | 11.24 | 10.78 | 11.14 | 11.14 | +0.14 (+1.27%) | 25,242,569 |
| 15 Mar 2024 | CNY | 10.68 | 11.25 | 10.58 | 11 | 11 | +0.27 (+2.52%) | 23,299,986 |
| 14 Mar 2024 | CNY | 10.82 | 11.06 | 10.51 | 10.73 | 10.73 | +0.03 (+0.28%) | 22,208,538 |
| 13 Mar 2024 | CNY | 10.44 | 10.84 | 10.38 | 10.7 | 10.7 | +0.21 (+2.00%) | 20,022,607 |
| 12 Mar 2024 | CNY | 10.34 | 10.53 | 10.25 | 10.49 | 10.49 | +0.15 (+1.45%) | 11,882,069 |
| 11 Mar 2024 | CNY | 10.2 | 10.35 | 10.16 | 10.34 | 10.34 | +0.04 (+0.39%) | 10,819,400 |
| 8 Mar 2024 | CNY | 10.41 | 10.5 | 10.15 | 10.3 | 10.3 | -0.08 (-0.77%) | 12,084,500 |
| 7 Mar 2024 | CNY | 10.29 | 10.65 | 10.23 | 10.38 | 10.38 | +0.22 (+2.17%) | 21,454,843 |
| 6 Mar 2024 | CNY | 9.97 | 10.25 | 9.92 | 10.16 | 10.16 | +0.14 (+1.40%) | 10,374,529 |
| 5 Mar 2024 | CNY | 10.15 | 10.15 | 9.96 | 10.02 | 10.02 | -0.23 (-2.24%) | 9,275,922 |
| 4 Mar 2024 | CNY | 10.29 | 10.34 | 10.07 | 10.25 | 10.25 | +0.01 (+0.10%) | 13,804,200 |
| 1 Mar 2024 | CNY | 10.1 | 10.26 | 10 | 10.24 | 10.24 | +0.19 (+1.89%) | 12,834,085 |
| 29 Feb 2024 | CNY | 9.42 | 10.05 | 9.4 | 10.05 | 10.05 | +0.52 (+5.46%) | 15,365,100 |
| 28 Feb 2024 | CNY | 10.39 | 10.48 | 9.51 | 9.53 | 9.53 | -0.87 (-8.37%) | 25,959,722 |
| 27 Feb 2024 | CNY | 10.06 | 10.41 | 9.93 | 10.4 | 10.4 | +0.27 (+2.67%) | 21,718,991 |
| 26 Feb 2024 | CNY | 10.09 | 10.36 | 9.85 | 10.13 | 10.13 | +0.43 (+4.43%) | 26,570,474 |
| 23 Feb 2024 | CNY | 9.33 | 9.73 | 9.3 | 9.7 | 9.7 | +0.35 (+3.74%) | 13,760,796 |
| 22 Feb 2024 | CNY | 9.13 | 9.37 | 9.12 | 9.35 | 9.35 | +0.16 (+1.74%) | 9,720,623 |
| 21 Feb 2024 | CNY | 8.92 | 9.55 | 8.85 | 9.19 | 9.19 | +0.15 (+1.66%) | 15,208,610 |
| 20 Feb 2024 | CNY | 9.04 | 9.06 | 8.83 | 9.04 | 9.04 | -0.08 (-0.88%) | 10,011,572 |
| 19 Feb 2024 | CNY | 9.06 | 9.23 | 8.82 | 9.12 | 9.12 | +0.14 (+1.56%) | 17,140,054 |
| 8 Feb 2024 | CNY | 8.38 | 9.02 | 8.1 | 8.98 | 8.98 | +0.78 (+9.51%) | 25,331,940 |
| 7 Feb 2024 | CNY | 8.2 | 8.65 | 7.96 | 8.2 | 8.2 | +0.07 (+0.86%) | 20,153,492 |
| 6 Feb 2024 | CNY | 7.59 | 8.35 | 7.19 | 8.13 | 8.13 | +0.32 (+4.10%) | 17,960,413 |
