| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 10.7 | 10.77 | 10.46 | 10.59 | 10.59 | -0.12 (-1.12%) | 3,891,835 |
| 13 Mar 2024 | CNY | 10.66 | 10.79 | 10.55 | 10.71 | 10.71 | +0.05 (+0.47%) | 3,180,347 |
| 12 Mar 2024 | CNY | 10.84 | 10.9 | 10.55 | 10.66 | 10.66 | -0.17 (-1.57%) | 4,918,690 |
| 11 Mar 2024 | CNY | 10.33 | 10.86 | 10.33 | 10.83 | 10.83 | +0.47 (+4.54%) | 7,603,005 |
| 8 Mar 2024 | CNY | 10.34 | 10.57 | 10.12 | 10.36 | 10.36 | +0.02 (+0.19%) | 5,272,769 |
| 7 Mar 2024 | CNY | 10.9 | 11.13 | 10.32 | 10.34 | 10.34 | -0.06 (-0.58%) | 7,548,352 |
| 6 Mar 2024 | CNY | 10.13 | 10.54 | 10.06 | 10.4 | 10.4 | +0.3 (+2.97%) | 4,615,619 |
| 5 Mar 2024 | CNY | 10.32 | 10.34 | 10.06 | 10.1 | 10.1 | -0.28 (-2.70%) | 4,312,900 |
| 4 Mar 2024 | CNY | 10.55 | 10.59 | 10.21 | 10.38 | 10.38 | -0.09 (-0.86%) | 4,100,300 |
| 1 Mar 2024 | CNY | 10.57 | 10.57 | 10.26 | 10.47 | 10.47 | +0.12 (+1.16%) | 4,792,100 |
| 29 Feb 2024 | CNY | 9.8 | 10.4 | 9.72 | 10.35 | 10.35 | +0.46 (+4.65%) | 6,141,480 |
| 28 Feb 2024 | CNY | 10.6 | 10.97 | 9.88 | 9.89 | 9.89 | -0.62 (-5.90%) | 8,861,991 |
| 27 Feb 2024 | CNY | 10.44 | 10.58 | 10.17 | 10.51 | 10.51 | +0.41 (+4.06%) | 7,224,662 |
| 26 Feb 2024 | CNY | 10.2 | 10.35 | 9.95 | 10.1 | 10.1 | +0.26 (+2.64%) | 7,228,000 |
| 23 Feb 2024 | CNY | 9.54 | 9.86 | 9.54 | 9.84 | 9.84 | +0.22 (+2.29%) | 6,061,021 |
| 22 Feb 2024 | CNY | 9.35 | 9.71 | 9.35 | 9.62 | 9.62 | +0.19 (+2.01%) | 4,695,718 |
| 21 Feb 2024 | CNY | 9.17 | 9.79 | 9.04 | 9.43 | 9.43 | +0.2 (+2.17%) | 6,877,200 |
| 20 Feb 2024 | CNY | 9.3 | 9.36 | 9 | 9.23 | 9.23 | -0.14 (-1.49%) | 5,215,050 |
| 19 Feb 2024 | CNY | 9.6 | 9.62 | 9.04 | 9.37 | 9.37 | +0.34 (+3.77%) | 12,905,227 |
| 8 Feb 2024 | CNY | 8.02 | 9.03 | 8.02 | 9.03 | 9.03 | +0.82 (+9.99%) | 7,961,958 |
| 7 Feb 2024 | CNY | 7.98 | 8.4 | 7.9 | 8.21 | 8.21 | +0.35 (+4.45%) | 10,179,435 |
| 6 Feb 2024 | CNY | 7.48 | 8.07 | 7.12 | 7.86 | 7.86 | -0.01 (-0.13%) | 11,610,643 |
| 5 Feb 2024 | CNY | 8.69 | 8.69 | 7.87 | 7.87 | 7.87 | -0.87 (-9.95%) | 6,731,727 |
| 2 Feb 2024 | CNY | 9.52 | 9.54 | 8.45 | 8.74 | 8.74 | -0.65 (-6.92%) | 6,711,445 |
| 1 Feb 2024 | CNY | 9.67 | 9.78 | 9.37 | 9.39 | 9.39 | -0.28 (-2.90%) | 4,881,225 |
| 31 Jan 2024 | CNY | 10.31 | 10.4 | 9.66 | 9.67 | 9.67 | -0.64 (-6.21%) | 4,066,371 |
| 30 Jan 2024 | CNY | 10.65 | 10.74 | 10.28 | 10.31 | 10.31 | -0.27 (-2.55%) | 2,901,880 |
| 29 Jan 2024 | CNY | 11.02 | 11.09 | 10.58 | 10.58 | 10.58 | -0.46 (-4.17%) | 2,774,738 |
| 26 Jan 2024 | CNY | 11.17 | 11.29 | 11 | 11.04 | 11.04 | -0.13 (-1.16%) | 2,819,583 |
| 25 Jan 2024 | CNY | 10.85 | 11.19 | 10.6 | 11.17 | 11.17 | +0.4 (+3.71%) | 3,525,185 |
