| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 12.27 | 12.38 | 12.11 | 12.23 | 12.23 | -0.01 (-0.08%) | 5,870,018 |
| 21 Feb 2024 | CNY | 12.24 | 12.47 | 12.08 | 12.24 | 12.24 | +0.01 (+0.08%) | 8,716,441 |
| 20 Feb 2024 | CNY | 12.3 | 12.48 | 12.08 | 12.23 | 12.23 | -0.15 (-1.21%) | 8,032,861 |
| 19 Feb 2024 | CNY | 11.88 | 12.58 | 11.64 | 12.38 | 12.38 | +0.66 (+5.63%) | 14,098,537 |
| 8 Feb 2024 | CNY | 11.18 | 12 | 11.18 | 11.72 | 11.72 | +0.46 (+4.09%) | 13,923,062 |
| 7 Feb 2024 | CNY | 11.13 | 11.6 | 10.92 | 11.26 | 11.26 | +0.06 (+0.54%) | 14,312,396 |
| 6 Feb 2024 | CNY | 10.62 | 11.4 | 10.08 | 11.2 | 11.2 | +0.29 (+2.66%) | 18,879,592 |
| 5 Feb 2024 | CNY | 11.13 | 11.99 | 10.19 | 10.91 | 10.91 | -0.16 (-1.45%) | 22,679,433 |
| 2 Feb 2024 | CNY | 11.01 | 11.74 | 10.81 | 11.07 | 11.07 | +0.4 (+3.75%) | 24,340,666 |
| 1 Feb 2024 | CNY | 11.03 | 11.28 | 10.59 | 10.67 | 10.67 | -0.37 (-3.35%) | 13,051,900 |
| 31 Jan 2024 | CNY | 11.43 | 11.94 | 10.93 | 11.04 | 11.04 | -0.46 (-4%) | 16,432,385 |
| 30 Jan 2024 | CNY | 10.89 | 11.94 | 10.86 | 11.5 | 11.5 | +0.65 (+5.99%) | 22,947,110 |
| 29 Jan 2024 | CNY | 11.07 | 11.43 | 10.84 | 10.85 | 10.85 | -0.19 (-1.72%) | 10,847,378 |
| 26 Jan 2024 | CNY | 11.24 | 11.46 | 10.97 | 11.04 | 11.04 | +0.19 (+1.75%) | 12,906,395 |
| 25 Jan 2024 | CNY | 9.89 | 10.85 | 9.78 | 10.85 | 10.85 | +0.99 (+10.04%) | 9,188,467 |
| 24 Jan 2024 | CNY | 10.07 | 10.11 | 9.56 | 9.86 | 9.86 | -0.14 (-1.40%) | 5,272,154 |
| 23 Jan 2024 | CNY | 9.84 | 10.02 | 9.65 | 10 | 10 | +0.14 (+1.42%) | 5,948,142 |
| 22 Jan 2024 | CNY | 10.4 | 10.5 | 9.86 | 9.86 | 9.86 | -0.53 (-5.10%) | 7,908,265 |
| 19 Jan 2024 | CNY | 10.51 | 10.63 | 10.36 | 10.39 | 10.39 | -0.14 (-1.33%) | 4,897,913 |
| 18 Jan 2024 | CNY | 10.58 | 10.59 | 10.09 | 10.53 | 10.53 | -0.05 (-0.47%) | 7,028,350 |
| 17 Jan 2024 | CNY | 10.78 | 10.93 | 10.58 | 10.58 | 10.58 | -0.2 (-1.86%) | 3,673,075 |
| 16 Jan 2024 | CNY | 10.61 | 10.8 | 10.46 | 10.78 | 10.78 | +0.17 (+1.60%) | 5,078,057 |
| 15 Jan 2024 | CNY | 10.77 | 10.77 | 10.52 | 10.61 | 10.61 | -0.21 (-1.94%) | 4,255,900 |
| 12 Jan 2024 | CNY | 11.23 | 11.26 | 10.79 | 10.82 | 10.82 | -0.44 (-3.91%) | 5,643,580 |
| 11 Jan 2024 | CNY | 10.91 | 11.43 | 10.78 | 11.26 | 11.26 | +0.32 (+2.93%) | 7,522,592 |
| 10 Jan 2024 | CNY | 10.94 | 11.18 | 10.69 | 10.94 | 10.94 | 0.0 (0.0%) | 5,485,600 |
| 9 Jan 2024 | CNY | 10.72 | 10.96 | 10.61 | 10.94 | 10.94 | +0.3 (+2.82%) | 5,673,173 |
| 8 Jan 2024 | CNY | 10.98 | 11.1 | 10.6 | 10.64 | 10.64 | -0.39 (-3.54%) | 5,259,420 |
| 5 Jan 2024 | CNY | 11.36 | 11.51 | 10.92 | 11.03 | 11.03 | -0.43 (-3.75%) | 5,096,000 |
| 4 Jan 2024 | CNY | 11.43 | 11.54 | 11.36 | 11.46 | 11.46 | -0.04 (-0.35%) | 2,805,188 |
