| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 9.99 | 10.33 | 9.17 | 9.22 | 9.22 | -0.72 (-7.24%) | 11,684,280 |
| 27 Feb 2024 | CNY | 9.7 | 9.98 | 9.56 | 9.94 | 9.94 | +0.21 (+2.16%) | 6,746,660 |
| 26 Feb 2024 | CNY | 9.6 | 9.91 | 9.57 | 9.73 | 9.73 | +0.13 (+1.35%) | 8,259,810 |
| 23 Feb 2024 | CNY | 9.48 | 9.65 | 9.33 | 9.6 | 9.6 | +0.17 (+1.80%) | 6,729,510 |
| 22 Feb 2024 | CNY | 9.26 | 9.44 | 9.13 | 9.43 | 9.43 | +0.13 (+1.40%) | 7,388,700 |
| 21 Feb 2024 | CNY | 8.9 | 9.47 | 8.85 | 9.3 | 9.3 | +0.28 (+3.10%) | 8,665,560 |
| 20 Feb 2024 | CNY | 9.1 | 9.11 | 8.8 | 9.02 | 9.02 | -0.07 (-0.77%) | 5,560,730 |
| 19 Feb 2024 | CNY | 8.7 | 9.11 | 8.67 | 9.09 | 9.09 | +0.38 (+4.36%) | 7,412,120 |
| 8 Feb 2024 | CNY | 8.11 | 8.8 | 8.1 | 8.71 | 8.71 | +0.45 (+5.45%) | 7,782,980 |
| 7 Feb 2024 | CNY | 8.8 | 8.82 | 8.19 | 8.26 | 8.26 | -0.49 (-5.60%) | 9,005,960 |
| 6 Feb 2024 | CNY | 8.25 | 9.27 | 8.11 | 8.75 | 8.75 | -0.14 (-1.57%) | 10,194,210 |
| 5 Feb 2024 | CNY | 9.95 | 9.99 | 8.89 | 8.89 | 8.89 | -0.99 (-10.02%) | 11,996,600 |
| 2 Feb 2024 | CNY | 10.37 | 10.48 | 9.5 | 9.88 | 9.88 | -0.6 (-5.73%) | 16,691,570 |
| 1 Feb 2024 | CNY | 9.55 | 10.48 | 9.53 | 10.48 | 10.48 | +0.95 (+9.97%) | 17,448,990 |
| 31 Jan 2024 | CNY | 10.3 | 10.64 | 9.53 | 9.53 | 9.53 | -1 (-9.50%) | 14,496,550 |
| 30 Jan 2024 | CNY | 11 | 11.1 | 10.53 | 10.53 | 10.53 | -1.17 (-10%) | 13,812,100 |
| 29 Jan 2024 | CNY | 12.54 | 12.74 | 11.7 | 11.7 | 11.7 | -1.3 (-10%) | 21,036,410 |
| 26 Jan 2024 | CNY | 12.98 | 14.27 | 12.61 | 13 | 13 | -0.59 (-4.34%) | 33,687,090 |
| 25 Jan 2024 | CNY | 13.81 | 14.88 | 13.25 | 13.59 | 13.59 | -0.02 (-0.15%) | 45,863,980 |
| 24 Jan 2024 | CNY | 12.23 | 13.61 | 12.23 | 13.61 | 13.61 | +1.24 (+10.02%) | 35,767,530 |
| 23 Jan 2024 | CNY | 13.23 | 13.23 | 12.26 | 12.37 | 12.37 | -1.25 (-9.18%) | 30,013,380 |
| 22 Jan 2024 | CNY | 12.8 | 13.62 | 12.42 | 13.62 | 13.62 | +1.24 (+10.02%) | 41,084,020 |
| 19 Jan 2024 | CNY | 11.99 | 12.81 | 11.51 | 12.38 | 12.38 | +0.29 (+2.40%) | 24,501,540 |
| 18 Jan 2024 | CNY | 11.48 | 12.85 | 11.48 | 12.09 | 12.09 | -0.66 (-5.18%) | 28,812,110 |
| 17 Jan 2024 | CNY | 11.76 | 12.75 | 11.76 | 12.75 | 12.75 | +1.16 (+10.01%) | 19,449,210 |
| 16 Jan 2024 | CNY | 12.98 | 13.35 | 11.42 | 11.59 | 11.59 | -0.55 (-4.53%) | 23,985,920 |
| 15 Jan 2024 | CNY | 11.6 | 12.5 | 11.48 | 12.14 | 12.14 | +0.39 (+3.32%) | 16,193,850 |
| 12 Jan 2024 | CNY | 11.93 | 11.93 | 11.53 | 11.75 | 11.75 | +0.05 (+0.43%) | 8,927,290 |
| 11 Jan 2024 | CNY | 11.58 | 12.16 | 11.16 | 11.7 | 11.7 | +0.42 (+3.72%) | 11,106,070 |
| 10 Jan 2024 | CNY | 11.2 | 11.33 | 10.95 | 11.28 | 11.28 | -0.02 (-0.18%) | 4,622,200 |
