| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 10.16 | 10.56 | 10.09 | 10.35 | 10.35 | +0.12 (+1.17%) | 23,375,160 |
| 4 Mar 2024 | CNY | 10.29 | 10.29 | 10.11 | 10.23 | 10.23 | -0.08 (-0.78%) | 14,381,256 |
| 1 Mar 2024 | CNY | 10.5 | 10.53 | 10.18 | 10.31 | 10.31 | -0.21 (-2.00%) | 22,609,028 |
| 29 Feb 2024 | CNY | 10.08 | 10.52 | 10.02 | 10.52 | 10.52 | +0.33 (+3.24%) | 26,072,709 |
| 28 Feb 2024 | CNY | 10.36 | 11.12 | 10.16 | 10.19 | 10.19 | -0.16 (-1.55%) | 41,654,408 |
| 27 Feb 2024 | CNY | 10.02 | 10.35 | 10 | 10.35 | 10.35 | +0.23 (+2.27%) | 20,196,043 |
| 26 Feb 2024 | CNY | 10.23 | 10.25 | 10.01 | 10.12 | 10.12 | -0.17 (-1.65%) | 28,983,986 |
| 23 Feb 2024 | CNY | 10.13 | 10.29 | 9.99 | 10.29 | 10.29 | +0.16 (+1.58%) | 20,218,060 |
| 22 Feb 2024 | CNY | 9.85 | 10.21 | 9.8 | 10.13 | 10.13 | +0.13 (+1.30%) | 23,065,465 |
| 21 Feb 2024 | CNY | 9.53 | 10.5 | 9.48 | 10 | 10 | +0.25 (+2.56%) | 35,857,928 |
| 20 Feb 2024 | CNY | 9.53 | 9.88 | 9.31 | 9.75 | 9.75 | +0.03 (+0.31%) | 27,429,485 |
| 19 Feb 2024 | CNY | 9.13 | 9.75 | 8.94 | 9.72 | 9.72 | +0.57 (+6.23%) | 33,012,679 |
| 8 Feb 2024 | CNY | 8.73 | 9.24 | 8.56 | 9.15 | 9.15 | +0.5 (+5.78%) | 31,068,435 |
| 7 Feb 2024 | CNY | 8.9 | 9.26 | 8.5 | 8.65 | 8.65 | -0.25 (-2.81%) | 37,036,299 |
| 6 Feb 2024 | CNY | 8.67 | 9.44 | 8.42 | 8.9 | 8.9 | -0.4 (-4.30%) | 39,549,328 |
| 5 Feb 2024 | CNY | 9.88 | 9.88 | 9.3 | 9.3 | 9.3 | -1.03 (-9.97%) | 31,840,451 |
| 2 Feb 2024 | CNY | 10.49 | 10.8 | 10.33 | 10.33 | 10.33 | -1.15 (-10.02%) | 48,130,878 |
| 1 Feb 2024 | CNY | 11.94 | 12.19 | 11.48 | 11.48 | 11.48 | -1.28 (-10.03%) | 36,461,261 |
| 31 Jan 2024 | CNY | 14 | 14.5 | 12.76 | 12.76 | 12.76 | -1.42 (-10.01%) | 66,304,797 |
| 30 Jan 2024 | CNY | 13.23 | 14.18 | 12.72 | 14.18 | 14.18 | +1.29 (+10.01%) | 82,952,180 |
| 29 Jan 2024 | CNY | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | +1.17 (+9.98%) | 4,398,058 |
| 26 Jan 2024 | CNY | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | +1.07 (+10.05%) | 5,074,309 |
| 25 Jan 2024 | CNY | 10.45 | 10.65 | 10.16 | 10.65 | 10.65 | +0.97 (+10.02%) | 17,594,585 |
| 24 Jan 2024 | CNY | 8.82 | 9.68 | 8.82 | 9.68 | 9.68 | +0.88 (+10.00%) | 9,469,437 |
| 23 Jan 2024 | CNY | 8.8 | 8.92 | 8.56 | 8.8 | 8.8 | 0.0 (0.0%) | 3,729,260 |
| 22 Jan 2024 | CNY | 9.39 | 9.39 | 8.74 | 8.8 | 8.8 | -0.56 (-5.98%) | 4,038,600 |
| 19 Jan 2024 | CNY | 9.49 | 9.54 | 9.31 | 9.36 | 9.36 | -0.13 (-1.37%) | 2,690,500 |
| 18 Jan 2024 | CNY | 9.7 | 9.75 | 9.23 | 9.49 | 9.49 | -0.35 (-3.56%) | 4,568,200 |
| 17 Jan 2024 | CNY | 10.08 | 10.08 | 9.83 | 9.84 | 9.84 | -0.2 (-1.99%) | 2,373,310 |
| 16 Jan 2024 | CNY | 10.21 | 10.26 | 9.94 | 10.04 | 10.04 | -0.17 (-1.67%) | 3,233,650 |
