| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 8.43 | 8.69 | 7.57 | 7.66 | 7.66 | -0.75 (-8.92%) | 6,928,040 |
| 27 Feb 2024 | CNY | 8.15 | 8.43 | 8.07 | 8.41 | 8.41 | +0.24 (+2.94%) | 2,710,730 |
| 26 Feb 2024 | CNY | 8.1 | 8.42 | 8.03 | 8.17 | 8.17 | +0.13 (+1.62%) | 3,761,930 |
| 23 Feb 2024 | CNY | 7.73 | 8.07 | 7.67 | 8.04 | 8.04 | +0.32 (+4.15%) | 3,522,210 |
| 22 Feb 2024 | CNY | 7.45 | 7.75 | 7.4 | 7.72 | 7.72 | +0.27 (+3.62%) | 3,391,330 |
| 21 Feb 2024 | CNY | 7.28 | 7.67 | 7.2 | 7.45 | 7.45 | +0.17 (+2.34%) | 4,207,790 |
| 20 Feb 2024 | CNY | 7.13 | 7.31 | 7.01 | 7.28 | 7.28 | +0.17 (+2.39%) | 3,545,530 |
| 19 Feb 2024 | CNY | 7.03 | 7.34 | 7.01 | 7.11 | 7.11 | +0.17 (+2.45%) | 4,905,480 |
| 8 Feb 2024 | CNY | 6.22 | 6.95 | 6.2 | 6.94 | 6.94 | +0.55 (+8.61%) | 5,655,720 |
| 7 Feb 2024 | CNY | 6.8 | 6.88 | 6.16 | 6.39 | 6.39 | -0.4 (-5.89%) | 7,532,170 |
| 6 Feb 2024 | CNY | 7 | 7.16 | 6.29 | 6.79 | 6.79 | -0.2 (-2.86%) | 8,405,540 |
| 5 Feb 2024 | CNY | 7.71 | 7.71 | 6.98 | 6.99 | 6.99 | -0.77 (-9.92%) | 7,580,970 |
| 2 Feb 2024 | CNY | 8.29 | 8.46 | 7.46 | 7.76 | 7.76 | -0.53 (-6.39%) | 6,493,250 |
| 1 Feb 2024 | CNY | 8.43 | 8.44 | 7.95 | 8.29 | 8.29 | -0.15 (-1.78%) | 5,023,470 |
| 31 Jan 2024 | CNY | 9.07 | 9.1 | 8.44 | 8.44 | 8.44 | -0.66 (-7.25%) | 5,113,710 |
| 30 Jan 2024 | CNY | 9.51 | 9.53 | 9.08 | 9.1 | 9.1 | -0.39 (-4.11%) | 3,043,200 |
| 29 Jan 2024 | CNY | 9.97 | 10.06 | 9.47 | 9.49 | 9.49 | -0.48 (-4.81%) | 3,572,530 |
| 26 Jan 2024 | CNY | 9.83 | 10.11 | 9.78 | 9.97 | 9.97 | +0.18 (+1.84%) | 3,918,310 |
| 25 Jan 2024 | CNY | 9.4 | 9.8 | 9.29 | 9.79 | 9.79 | +0.44 (+4.71%) | 4,090,040 |
| 24 Jan 2024 | CNY | 9.23 | 9.42 | 8.94 | 9.35 | 9.35 | +0.12 (+1.30%) | 4,976,920 |
| 23 Jan 2024 | CNY | 9.25 | 9.39 | 8.85 | 9.23 | 9.23 | -0.05 (-0.54%) | 6,761,630 |
| 22 Jan 2024 | CNY | 10.38 | 10.38 | 9.28 | 9.28 | 9.28 | -1.03 (-9.99%) | 4,567,380 |
| 19 Jan 2024 | CNY | 10.56 | 10.68 | 10.2 | 10.31 | 10.31 | -0.23 (-2.18%) | 3,633,330 |
| 18 Jan 2024 | CNY | 10.77 | 10.81 | 10.2 | 10.54 | 10.54 | -0.23 (-2.14%) | 4,681,270 |
| 17 Jan 2024 | CNY | 11.06 | 11.15 | 10.73 | 10.77 | 10.77 | -0.24 (-2.18%) | 3,295,870 |
| 16 Jan 2024 | CNY | 11.16 | 11.16 | 10.81 | 11.01 | 11.01 | -0.16 (-1.43%) | 4,457,750 |
| 15 Jan 2024 | CNY | 10.94 | 11.2 | 10.9 | 11.17 | 11.17 | +0.17 (+1.55%) | 3,498,090 |
| 12 Jan 2024 | CNY | 11.05 | 11.25 | 11 | 11 | 11 | -0.05 (-0.45%) | 3,129,860 |
| 11 Jan 2024 | CNY | 11.03 | 11.12 | 10.9 | 11.05 | 11.05 | +0.02 (+0.18%) | 2,304,980 |
| 10 Jan 2024 | CNY | 11.01 | 11.18 | 10.82 | 11.03 | 11.03 | +0.02 (+0.18%) | 2,698,600 |
