| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 10.04 | 10.14 | 9.93 | 10.14 | 10.14 | +0.11 (+1.10%) | 8,345,564 |
| 26 Feb 2024 | CNY | 10.09 | 10.18 | 9.93 | 10.03 | 10.03 | -0.05 (-0.50%) | 8,495,820 |
| 23 Feb 2024 | CNY | 10.06 | 10.14 | 9.97 | 10.08 | 10.08 | +0.01 (+0.10%) | 5,074,579 |
| 22 Feb 2024 | CNY | 10.03 | 10.13 | 9.94 | 10.07 | 10.07 | +0.03 (+0.30%) | 6,279,959 |
| 21 Feb 2024 | CNY | 10 | 10.3 | 9.9 | 10.04 | 10.04 | +0.02 (+0.20%) | 8,021,214 |
| 20 Feb 2024 | CNY | 10.06 | 10.06 | 9.87 | 10.02 | 10.02 | -0.02 (-0.20%) | 4,757,086 |
| 19 Feb 2024 | CNY | 10.25 | 10.41 | 9.99 | 10.04 | 10.04 | -0.09 (-0.89%) | 8,591,455 |
| 8 Feb 2024 | CNY | 9.64 | 10.25 | 9.6 | 10.13 | 10.13 | +0.49 (+5.08%) | 11,282,050 |
| 7 Feb 2024 | CNY | 9.42 | 9.83 | 9.2 | 9.64 | 9.64 | +0.33 (+3.54%) | 11,423,259 |
| 6 Feb 2024 | CNY | 8.26 | 9.34 | 8.26 | 9.31 | 9.31 | +0.82 (+9.66%) | 12,167,282 |
| 5 Feb 2024 | CNY | 8.99 | 8.99 | 8.24 | 8.49 | 8.49 | -0.51 (-5.67%) | 10,554,312 |
| 2 Feb 2024 | CNY | 9.46 | 9.55 | 8.78 | 9 | 9 | -0.43 (-4.56%) | 7,829,292 |
| 1 Feb 2024 | CNY | 9.6 | 9.73 | 9.36 | 9.43 | 9.43 | -0.33 (-3.38%) | 6,553,846 |
| 31 Jan 2024 | CNY | 10.12 | 10.2 | 9.72 | 9.76 | 9.76 | -0.41 (-4.03%) | 5,771,316 |
| 30 Jan 2024 | CNY | 10.41 | 10.59 | 10.16 | 10.17 | 10.17 | -0.28 (-2.68%) | 3,965,186 |
| 29 Jan 2024 | CNY | 10.68 | 10.94 | 10.43 | 10.45 | 10.45 | -0.09 (-0.85%) | 4,442,350 |
| 26 Jan 2024 | CNY | 10.58 | 10.73 | 10.49 | 10.54 | 10.54 | -0.03 (-0.28%) | 3,423,168 |
| 25 Jan 2024 | CNY | 10.2 | 10.58 | 10.15 | 10.57 | 10.57 | +0.36 (+3.53%) | 5,353,799 |
| 24 Jan 2024 | CNY | 10.2 | 10.27 | 9.83 | 10.21 | 10.21 | +0.05 (+0.49%) | 5,289,357 |
| 23 Jan 2024 | CNY | 10.02 | 10.28 | 9.99 | 10.16 | 10.16 | -0.02 (-0.20%) | 4,691,616 |
| 22 Jan 2024 | CNY | 10.71 | 10.73 | 10.1 | 10.18 | 10.18 | -0.57 (-5.30%) | 5,748,404 |
| 19 Jan 2024 | CNY | 10.7 | 10.96 | 10.67 | 10.75 | 10.75 | +0.05 (+0.47%) | 3,735,574 |
| 18 Jan 2024 | CNY | 10.86 | 10.88 | 10.36 | 10.7 | 10.7 | -0.2 (-1.83%) | 8,264,504 |
| 17 Jan 2024 | CNY | 11.15 | 11.15 | 10.9 | 10.9 | 10.9 | -0.26 (-2.33%) | 4,191,373 |
| 16 Jan 2024 | CNY | 11.22 | 11.29 | 11 | 11.16 | 11.16 | -0.08 (-0.71%) | 4,042,583 |
| 15 Jan 2024 | CNY | 11.32 | 11.36 | 11.19 | 11.24 | 11.24 | -0.1 (-0.88%) | 2,727,133 |
| 12 Jan 2024 | CNY | 11.3 | 11.52 | 11.26 | 11.34 | 11.34 | +0.03 (+0.27%) | 3,067,052 |
| 11 Jan 2024 | CNY | 11.21 | 11.37 | 11.17 | 11.31 | 11.31 | +0.08 (+0.71%) | 3,007,825 |
| 10 Jan 2024 | CNY | 11.18 | 11.36 | 11.07 | 11.23 | 11.23 | +0.03 (+0.27%) | 3,124,360 |
| 9 Jan 2024 | CNY | 11.17 | 11.31 | 10.98 | 11.2 | 11.2 | +0.06 (+0.54%) | 4,840,461 |
