| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 11.52 | 11.79 | 11.36 | 11.61 | 11.61 | +0.24 (+2.11%) | 6,910,695 |
| 23 Feb 2024 | CNY | 11.35 | 11.38 | 11.2 | 11.37 | 11.37 | +0.08 (+0.71%) | 4,967,400 |
| 22 Feb 2024 | CNY | 11.21 | 11.38 | 11.1 | 11.29 | 11.29 | +0.15 (+1.35%) | 3,461,379 |
| 21 Feb 2024 | CNY | 11.06 | 11.56 | 10.89 | 11.14 | 11.14 | +0.05 (+0.45%) | 6,290,048 |
| 20 Feb 2024 | CNY | 10.9 | 11.21 | 10.75 | 11.09 | 11.09 | +0.16 (+1.46%) | 5,440,910 |
| 19 Feb 2024 | CNY | 11.43 | 11.64 | 10.73 | 10.93 | 10.93 | -0.45 (-3.95%) | 10,003,300 |
| 8 Feb 2024 | CNY | 10.35 | 11.43 | 10.35 | 11.38 | 11.38 | +0.9 (+8.59%) | 9,683,239 |
| 7 Feb 2024 | CNY | 9.8 | 10.73 | 9.63 | 10.48 | 10.48 | +0.68 (+6.94%) | 11,329,741 |
| 6 Feb 2024 | CNY | 9.15 | 9.88 | 8.54 | 9.8 | 9.8 | +0.66 (+7.22%) | 10,001,700 |
| 5 Feb 2024 | CNY | 10.06 | 10.06 | 9.14 | 9.14 | 9.14 | -1.02 (-10.04%) | 9,417,746 |
| 2 Feb 2024 | CNY | 10.67 | 10.97 | 9.7 | 10.16 | 10.16 | -0.53 (-4.96%) | 8,003,397 |
| 1 Feb 2024 | CNY | 10.05 | 10.98 | 10.03 | 10.69 | 10.69 | +0.2 (+1.91%) | 10,943,879 |
| 31 Jan 2024 | CNY | 10.94 | 11.46 | 10.49 | 10.49 | 10.49 | -1.17 (-10.03%) | 10,375,657 |
| 30 Jan 2024 | CNY | 12.18 | 12.18 | 11.65 | 11.66 | 11.66 | -0.49 (-4.03%) | 2,866,221 |
| 29 Jan 2024 | CNY | 12.4 | 12.53 | 12.1 | 12.15 | 12.15 | -0.25 (-2.02%) | 2,263,611 |
| 26 Jan 2024 | CNY | 12.56 | 12.69 | 12.33 | 12.4 | 12.4 | -0.16 (-1.27%) | 3,095,600 |
| 25 Jan 2024 | CNY | 12.22 | 12.62 | 12.12 | 12.56 | 12.56 | +0.38 (+3.12%) | 3,717,061 |
| 24 Jan 2024 | CNY | 12.09 | 12.35 | 11.77 | 12.18 | 12.18 | +0.15 (+1.25%) | 4,165,800 |
| 23 Jan 2024 | CNY | 11.85 | 12.08 | 11.7 | 12.03 | 12.03 | +0.18 (+1.52%) | 4,505,200 |
| 22 Jan 2024 | CNY | 12.67 | 12.67 | 11.8 | 11.85 | 11.85 | -0.78 (-6.18%) | 4,792,600 |
| 19 Jan 2024 | CNY | 12.76 | 12.9 | 12.61 | 12.63 | 12.63 | -0.13 (-1.02%) | 3,384,300 |
| 18 Jan 2024 | CNY | 12.88 | 12.88 | 12.28 | 12.76 | 12.76 | -0.1 (-0.78%) | 5,484,092 |
| 17 Jan 2024 | CNY | 13.28 | 13.32 | 12.84 | 12.86 | 12.86 | -0.4 (-3.02%) | 2,835,553 |
| 16 Jan 2024 | CNY | 13.32 | 13.39 | 13.09 | 13.26 | 13.26 | -0.06 (-0.45%) | 3,482,400 |
| 15 Jan 2024 | CNY | 13.69 | 13.71 | 13.3 | 13.32 | 13.32 | -0.39 (-2.84%) | 4,079,200 |
| 12 Jan 2024 | CNY | 13.86 | 13.95 | 13.69 | 13.71 | 13.71 | -0.21 (-1.51%) | 1,673,500 |
| 11 Jan 2024 | CNY | 13.65 | 13.93 | 13.65 | 13.92 | 13.92 | +0.19 (+1.38%) | 2,679,600 |
| 10 Jan 2024 | CNY | 13.77 | 13.93 | 13.65 | 13.73 | 13.73 | -0.1 (-0.72%) | 1,936,900 |
| 9 Jan 2024 | CNY | 13.96 | 14.08 | 13.73 | 13.83 | 13.83 | -0.1 (-0.72%) | 2,774,650 |
| 8 Jan 2024 | CNY | 14.23 | 14.23 | 13.91 | 13.93 | 13.93 | -0.25 (-1.76%) | 2,623,499 |
