| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 11.15 | 11.35 | 11.07 | 11.26 | 11.26 | +0.09 (+0.81%) | 5,402,743 |
| 22 Feb 2024 | CNY | 11.11 | 11.25 | 11.03 | 11.17 | 11.17 | -0.01 (-0.09%) | 4,726,507 |
| 21 Feb 2024 | CNY | 10.84 | 11.47 | 10.76 | 11.18 | 11.18 | +0.26 (+2.38%) | 8,180,520 |
| 20 Feb 2024 | CNY | 11 | 11.2 | 10.77 | 10.92 | 10.92 | -0.19 (-1.71%) | 5,142,154 |
| 19 Feb 2024 | CNY | 11.53 | 11.64 | 10.88 | 11.11 | 11.11 | -0.2 (-1.77%) | 9,724,979 |
| 8 Feb 2024 | CNY | 10.28 | 11.31 | 10.28 | 11.31 | 11.31 | +1.03 (+10.02%) | 7,702,673 |
| 7 Feb 2024 | CNY | 9.95 | 10.38 | 9.83 | 10.28 | 10.28 | +0.33 (+3.32%) | 7,486,063 |
| 6 Feb 2024 | CNY | 9.26 | 10.15 | 9.03 | 9.95 | 9.95 | +0.58 (+6.19%) | 7,187,310 |
| 5 Feb 2024 | CNY | 10.18 | 10.18 | 9.24 | 9.37 | 9.37 | -0.9 (-8.76%) | 6,972,499 |
| 2 Feb 2024 | CNY | 10.7 | 10.98 | 9.87 | 10.27 | 10.27 | -0.51 (-4.73%) | 6,306,899 |
| 1 Feb 2024 | CNY | 10.92 | 10.94 | 10.46 | 10.78 | 10.78 | -0.14 (-1.28%) | 4,741,685 |
| 31 Jan 2024 | CNY | 11.45 | 11.52 | 10.9 | 10.92 | 10.92 | -0.52 (-4.55%) | 4,890,193 |
| 30 Jan 2024 | CNY | 11.99 | 11.99 | 11.38 | 11.44 | 11.44 | -0.58 (-4.83%) | 4,295,361 |
| 29 Jan 2024 | CNY | 12.31 | 12.39 | 11.99 | 12.02 | 12.02 | -0.28 (-2.28%) | 3,744,600 |
| 26 Jan 2024 | CNY | 12.21 | 12.42 | 12.19 | 12.3 | 12.3 | 0.0 (0.0%) | 3,236,600 |
| 25 Jan 2024 | CNY | 11.9 | 12.32 | 11.8 | 12.3 | 12.3 | +0.39 (+3.27%) | 3,745,857 |
| 24 Jan 2024 | CNY | 11.83 | 12.03 | 11.45 | 11.91 | 11.91 | +0.09 (+0.76%) | 3,917,731 |
| 23 Jan 2024 | CNY | 11.9 | 11.9 | 11.53 | 11.82 | 11.82 | -0.09 (-0.76%) | 4,090,361 |
| 22 Jan 2024 | CNY | 12.52 | 12.58 | 11.81 | 11.91 | 11.91 | -0.67 (-5.33%) | 4,462,400 |
| 19 Jan 2024 | CNY | 12.45 | 12.7 | 12.3 | 12.58 | 12.58 | +0.1 (+0.80%) | 4,080,100 |
| 18 Jan 2024 | CNY | 12.64 | 12.68 | 12.07 | 12.48 | 12.48 | -0.2 (-1.58%) | 5,576,700 |
| 17 Jan 2024 | CNY | 12.98 | 12.98 | 12.68 | 12.68 | 12.68 | -0.26 (-2.01%) | 2,637,059 |
| 16 Jan 2024 | CNY | 12.92 | 13.07 | 12.74 | 12.94 | 12.94 | -0.02 (-0.15%) | 2,750,604 |
| 15 Jan 2024 | CNY | 13.05 | 13.06 | 12.83 | 12.96 | 12.96 | -0.02 (-0.15%) | 2,453,599 |
| 12 Jan 2024 | CNY | 13.03 | 13.16 | 12.95 | 12.98 | 12.98 | -0.09 (-0.69%) | 2,133,338 |
| 11 Jan 2024 | CNY | 12.9 | 13.11 | 12.85 | 13.07 | 13.07 | +0.18 (+1.40%) | 2,698,577 |
| 10 Jan 2024 | CNY | 12.85 | 13.02 | 12.63 | 12.89 | 12.89 | +0.05 (+0.39%) | 2,853,069 |
| 9 Jan 2024 | CNY | 12.77 | 12.92 | 12.7 | 12.84 | 12.84 | +0.08 (+0.63%) | 3,020,899 |
| 8 Jan 2024 | CNY | 13.08 | 13.12 | 12.75 | 12.76 | 12.76 | -0.33 (-2.52%) | 4,500,487 |
| 5 Jan 2024 | CNY | 13.3 | 13.37 | 13.05 | 13.09 | 13.09 | -0.24 (-1.80%) | 3,314,715 |
