| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 12.96 | 13.36 | 11.62 | 11.62 | 11.62 | -1.29 (-9.99%) | 13,865,370 |
| 27 Feb 2024 | CNY | 12.26 | 13.03 | 12.13 | 12.91 | 12.91 | +0.65 (+5.30%) | 10,928,360 |
| 26 Feb 2024 | CNY | 12.25 | 12.67 | 12.06 | 12.26 | 12.26 | -0.06 (-0.49%) | 11,999,800 |
| 23 Feb 2024 | CNY | 11.91 | 12.49 | 11.67 | 12.32 | 12.32 | +0.44 (+3.70%) | 14,522,960 |
| 22 Feb 2024 | CNY | 10.37 | 12.13 | 10.37 | 11.88 | 11.88 | +0.47 (+4.12%) | 16,615,650 |
| 21 Feb 2024 | CNY | 10.27 | 11.41 | 10.24 | 11.41 | 11.41 | +1.04 (+10.03%) | 11,386,150 |
| 20 Feb 2024 | CNY | 10.52 | 10.52 | 10.01 | 10.37 | 10.37 | -0.1 (-0.96%) | 8,380,270 |
| 19 Feb 2024 | CNY | 9.53 | 10.47 | 9.53 | 10.47 | 10.47 | +0.95 (+9.98%) | 11,458,100 |
| 8 Feb 2024 | CNY | 8.77 | 9.56 | 8.52 | 9.52 | 9.52 | +0.73 (+8.30%) | 9,351,940 |
| 7 Feb 2024 | CNY | 9.45 | 9.65 | 8.68 | 8.79 | 8.79 | -0.58 (-6.19%) | 9,569,990 |
| 6 Feb 2024 | CNY | 9.21 | 9.87 | 9.04 | 9.37 | 9.37 | -0.67 (-6.67%) | 11,225,540 |
| 5 Feb 2024 | CNY | 10.99 | 11.1 | 10.04 | 10.04 | 10.04 | -1.12 (-10.04%) | 7,355,000 |
| 2 Feb 2024 | CNY | 11.4 | 11.95 | 10.62 | 11.16 | 11.16 | -0.41 (-3.54%) | 12,815,650 |
| 1 Feb 2024 | CNY | 11.51 | 11.89 | 11.38 | 11.57 | 11.57 | -1.07 (-8.47%) | 15,201,550 |
| 31 Jan 2024 | CNY | 12.91 | 13.23 | 12.64 | 12.64 | 12.64 | -1.4 (-9.97%) | 6,208,800 |
| 30 Jan 2024 | CNY | 14.05 | 14.65 | 14.04 | 14.04 | 14.04 | -1.56 (-10%) | 6,249,100 |
| 29 Jan 2024 | CNY | 16.66 | 16.86 | 15.6 | 15.6 | 15.6 | -1.73 (-9.98%) | 12,015,900 |
| 26 Jan 2024 | CNY | 16.74 | 18.15 | 16.58 | 17.33 | 17.33 | +0.53 (+3.15%) | 18,418,500 |
| 25 Jan 2024 | CNY | 16.3 | 16.94 | 15.5 | 16.8 | 16.8 | -0.1 (-0.59%) | 19,254,300 |
| 24 Jan 2024 | CNY | 17.12 | 18.17 | 15.93 | 16.9 | 16.9 | -0.8 (-4.52%) | 21,996,150 |
| 23 Jan 2024 | CNY | 17.66 | 17.95 | 16.68 | 17.7 | 17.7 | -0.27 (-1.50%) | 21,012,450 |
| 22 Jan 2024 | CNY | 19.15 | 20.79 | 17.9 | 17.97 | 17.97 | -1.18 (-6.16%) | 30,836,500 |
| 19 Jan 2024 | CNY | 17.02 | 19.15 | 16.45 | 19.15 | 19.15 | +1.74 (+9.99%) | 28,974,800 |
| 18 Jan 2024 | CNY | 17.95 | 18.4 | 17.02 | 17.41 | 17.41 | -1.5 (-7.93%) | 23,716,150 |
| 17 Jan 2024 | CNY | 17.71 | 18.91 | 17.44 | 18.91 | 18.91 | +1.72 (+10.01%) | 28,523,700 |
| 16 Jan 2024 | CNY | 15.6 | 17.19 | 15.44 | 17.19 | 17.19 | +1.56 (+9.98%) | 13,632,400 |
| 15 Jan 2024 | CNY | 15.74 | 15.86 | 15.46 | 15.63 | 15.63 | -0.18 (-1.14%) | 4,844,100 |
| 12 Jan 2024 | CNY | 15.68 | 16.41 | 15.43 | 15.81 | 15.81 | +0.06 (+0.38%) | 9,170,100 |
| 11 Jan 2024 | CNY | 15.46 | 15.78 | 15.37 | 15.75 | 15.75 | +0.34 (+2.21%) | 3,215,800 |
| 10 Jan 2024 | CNY | 15.49 | 15.64 | 15.22 | 15.41 | 15.41 | -0.13 (-0.84%) | 2,864,500 |
