| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 10.6 | 11.36 | 10.34 | 11.02 | 11.02 | +0.68 (+6.58%) | 21,178,522 |
| 22 Feb 2024 | CNY | 9.35 | 10.34 | 9.34 | 10.34 | 10.34 | +0.94 (+10%) | 16,149,496 |
| 21 Feb 2024 | CNY | 9.18 | 9.86 | 9.08 | 9.4 | 9.4 | +0.22 (+2.40%) | 12,783,880 |
| 20 Feb 2024 | CNY | 9.03 | 9.23 | 8.72 | 9.18 | 9.18 | +0.07 (+0.77%) | 10,364,113 |
| 19 Feb 2024 | CNY | 8.55 | 9.12 | 8.55 | 9.11 | 9.11 | +0.71 (+8.45%) | 13,630,965 |
| 8 Feb 2024 | CNY | 7.51 | 8.43 | 7.51 | 8.4 | 8.4 | +0.7 (+9.09%) | 13,517,812 |
| 7 Feb 2024 | CNY | 8.55 | 8.65 | 7.7 | 7.7 | 7.7 | -0.85 (-9.94%) | 15,590,567 |
| 6 Feb 2024 | CNY | 7.97 | 9.2 | 7.97 | 8.55 | 8.55 | -0.3 (-3.39%) | 16,623,076 |
| 5 Feb 2024 | CNY | 9.84 | 9.84 | 8.85 | 8.85 | 8.85 | -0.98 (-9.97%) | 9,294,500 |
| 2 Feb 2024 | CNY | 10.41 | 10.71 | 9.54 | 9.83 | 9.83 | -0.77 (-7.26%) | 15,852,800 |
| 1 Feb 2024 | CNY | 10.6 | 10.99 | 10.6 | 10.6 | 10.6 | -1.18 (-10.02%) | 19,135,590 |
| 31 Jan 2024 | CNY | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -1.31 (-10.01%) | 1,626,500 |
| 30 Jan 2024 | CNY | 14.22 | 14.22 | 13.09 | 13.09 | 13.09 | -1.45 (-9.97%) | 8,859,800 |
| 29 Jan 2024 | CNY | 15 | 15.62 | 14.5 | 14.54 | 14.54 | -0.48 (-3.20%) | 17,344,001 |
| 26 Jan 2024 | CNY | 15.26 | 16.22 | 14.95 | 15.02 | 15.02 | -0.18 (-1.18%) | 18,639,974 |
| 25 Jan 2024 | CNY | 15 | 15.3 | 14.45 | 15.2 | 15.2 | -0.05 (-0.33%) | 18,365,375 |
| 24 Jan 2024 | CNY | 15.01 | 15.25 | 14.31 | 15.25 | 15.25 | -0.08 (-0.52%) | 19,783,042 |
| 23 Jan 2024 | CNY | 14.79 | 15.61 | 14.64 | 15.33 | 15.33 | +0.56 (+3.79%) | 22,881,937 |
| 22 Jan 2024 | CNY | 14.44 | 15.37 | 14.3 | 14.77 | 14.77 | +0.17 (+1.16%) | 17,448,821 |
| 19 Jan 2024 | CNY | 14.9 | 14.98 | 14.56 | 14.6 | 14.6 | -0.49 (-3.25%) | 13,506,050 |
| 18 Jan 2024 | CNY | 14.21 | 15.68 | 14.21 | 15.09 | 15.09 | +0.62 (+4.28%) | 23,835,996 |
| 17 Jan 2024 | CNY | 14.2 | 14.98 | 14.04 | 14.47 | 14.47 | +0.27 (+1.90%) | 14,138,662 |
| 16 Jan 2024 | CNY | 14.18 | 14.21 | 13.73 | 14.2 | 14.2 | 0.0 (0.0%) | 5,377,725 |
| 15 Jan 2024 | CNY | 14.08 | 14.58 | 13.81 | 14.2 | 14.2 | +0.08 (+0.57%) | 6,107,300 |
| 12 Jan 2024 | CNY | 14.22 | 14.4 | 14.08 | 14.12 | 14.12 | -0.18 (-1.26%) | 5,982,625 |
| 11 Jan 2024 | CNY | 13.51 | 14.68 | 13.51 | 14.3 | 14.3 | +0.75 (+5.54%) | 9,417,825 |
| 10 Jan 2024 | CNY | 13.81 | 13.85 | 13.53 | 13.55 | 13.55 | -0.34 (-2.45%) | 3,463,600 |
| 9 Jan 2024 | CNY | 13.99 | 14.16 | 13.73 | 13.89 | 13.89 | +0.01 (+0.07%) | 3,490,400 |
| 8 Jan 2024 | CNY | 14.15 | 14.25 | 13.88 | 13.88 | 13.88 | -0.22 (-1.56%) | 3,698,200 |
| 5 Jan 2024 | CNY | 14.45 | 14.55 | 14 | 14.1 | 14.1 | -0.41 (-2.83%) | 5,632,193 |
