| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Mar 2024 | CNY | 14.49 | 15.24 | 14.45 | 15.16 | 15.16 | +1.31 (+9.46%) | 112,786,200 |
| 15 Mar 2024 | CNY | 13.45 | 14 | 13.38 | 13.85 | 13.85 | +0.4 (+2.97%) | 51,671,549 |
| 14 Mar 2024 | CNY | 13.28 | 13.68 | 13.15 | 13.45 | 13.45 | +0.17 (+1.28%) | 38,356,634 |
| 13 Mar 2024 | CNY | 13.05 | 13.48 | 12.99 | 13.28 | 13.28 | +0.2 (+1.53%) | 29,458,794 |
| 12 Mar 2024 | CNY | 13.22 | 13.35 | 13.02 | 13.08 | 13.08 | -0.13 (-0.98%) | 19,537,458 |
| 11 Mar 2024 | CNY | 12.82 | 13.23 | 12.61 | 13.21 | 13.21 | +0.41 (+3.20%) | 35,188,415 |
| 8 Mar 2024 | CNY | 12.64 | 12.91 | 12.59 | 12.8 | 12.8 | +0.18 (+1.43%) | 21,288,674 |
| 7 Mar 2024 | CNY | 12.9 | 13.12 | 12.6 | 12.62 | 12.62 | -0.2 (-1.56%) | 27,897,677 |
| 6 Mar 2024 | CNY | 12.92 | 13.16 | 12.67 | 12.82 | 12.82 | -0.21 (-1.61%) | 30,922,879 |
| 5 Mar 2024 | CNY | 12.88 | 13.44 | 12.8 | 13.03 | 13.03 | +0.14 (+1.09%) | 54,711,024 |
| 4 Mar 2024 | CNY | 13 | 13.26 | 12.78 | 12.89 | 12.89 | +0.57 (+4.63%) | 57,673,973 |
| 1 Mar 2024 | CNY | 11.88 | 12.5 | 11.85 | 12.32 | 12.32 | +0.37 (+3.10%) | 40,321,481 |
| 29 Feb 2024 | CNY | 11.52 | 11.96 | 11.5 | 11.95 | 11.95 | +0.34 (+2.93%) | 25,602,729 |
| 28 Feb 2024 | CNY | 11.94 | 12.17 | 11.6 | 11.61 | 11.61 | -0.33 (-2.76%) | 32,862,557 |
| 27 Feb 2024 | CNY | 11.68 | 11.94 | 11.59 | 11.94 | 11.94 | +0.24 (+2.05%) | 22,577,042 |
| 26 Feb 2024 | CNY | 11.71 | 11.84 | 11.6 | 11.7 | 11.7 | -0.1 (-0.85%) | 21,608,776 |
| 23 Feb 2024 | CNY | 11.7 | 11.8 | 11.54 | 11.8 | 11.8 | +0.14 (+1.20%) | 22,238,609 |
| 22 Feb 2024 | CNY | 11.62 | 11.79 | 11.57 | 11.66 | 11.66 | +0.03 (+0.26%) | 19,976,319 |
| 21 Feb 2024 | CNY | 11.68 | 11.97 | 11.44 | 11.63 | 11.63 | -0.12 (-1.02%) | 27,339,178 |
| 20 Feb 2024 | CNY | 11.65 | 11.81 | 11.53 | 11.75 | 11.75 | -0.05 (-0.42%) | 18,395,578 |
| 19 Feb 2024 | CNY | 12.4 | 12.4 | 11.64 | 11.8 | 11.8 | -0.18 (-1.50%) | 37,711,980 |
| 8 Feb 2024 | CNY | 11.75 | 12.41 | 11.75 | 11.98 | 11.98 | +0.27 (+2.31%) | 42,278,194 |
| 7 Feb 2024 | CNY | 10.89 | 11.73 | 10.88 | 11.71 | 11.71 | +0.78 (+7.14%) | 41,062,642 |
| 6 Feb 2024 | CNY | 9.87 | 11 | 9.87 | 10.93 | 10.93 | +0.91 (+9.08%) | 34,852,901 |
| 5 Feb 2024 | CNY | 10.45 | 10.5 | 9.81 | 10.02 | 10.02 | -0.54 (-5.11%) | 35,914,892 |
| 2 Feb 2024 | CNY | 10.95 | 11.08 | 10.27 | 10.56 | 10.56 | -0.25 (-2.31%) | 29,372,482 |
| 1 Feb 2024 | CNY | 11.07 | 11.13 | 10.6 | 10.81 | 10.81 | -0.26 (-2.35%) | 23,104,248 |
| 31 Jan 2024 | CNY | 11.45 | 11.56 | 11.06 | 11.07 | 11.07 | -0.45 (-3.91%) | 21,128,797 |
| 30 Jan 2024 | CNY | 12.04 | 12.08 | 11.46 | 11.52 | 11.52 | -0.45 (-3.76%) | 19,152,669 |
| 29 Jan 2024 | CNY | 12.13 | 12.18 | 11.95 | 11.97 | 11.97 | -0.15 (-1.24%) | 16,199,585 |
