| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 12.2 | 12.31 | 11.41 | 11.44 | 11.44 | -0.54 (-4.51%) | 5,257,996 |
| 27 Feb 2024 | CNY | 11.77 | 11.98 | 11.65 | 11.98 | 11.98 | +0.21 (+1.78%) | 1,178,312 |
| 26 Feb 2024 | CNY | 11.55 | 12.07 | 11.53 | 11.77 | 11.77 | +0.36 (+3.16%) | 2,584,657 |
| 23 Feb 2024 | CNY | 11.13 | 11.48 | 11.06 | 11.41 | 11.41 | +0.32 (+2.89%) | 1,989,358 |
| 22 Feb 2024 | CNY | 10.88 | 11.15 | 10.8 | 11.09 | 11.09 | +0.19 (+1.74%) | 1,482,872 |
| 21 Feb 2024 | CNY | 10.49 | 11.13 | 10.35 | 10.9 | 10.9 | +0.49 (+4.71%) | 3,342,062 |
| 20 Feb 2024 | CNY | 10.15 | 10.49 | 9.92 | 10.41 | 10.41 | +0.28 (+2.76%) | 2,040,400 |
| 19 Feb 2024 | CNY | 9.82 | 10.39 | 9.82 | 10.13 | 10.13 | +0.38 (+3.90%) | 3,490,743 |
| 8 Feb 2024 | CNY | 9.11 | 9.87 | 8.32 | 9.75 | 9.75 | +0.51 (+5.52%) | 4,221,168 |
| 7 Feb 2024 | CNY | 9.15 | 9.39 | 8.6 | 9.24 | 9.24 | +0.09 (+0.98%) | 6,160,929 |
| 6 Feb 2024 | CNY | 9.03 | 9.63 | 8.75 | 9.15 | 9.15 | -0.57 (-5.86%) | 5,099,409 |
| 5 Feb 2024 | CNY | 10.32 | 10.42 | 9.72 | 9.72 | 9.72 | -1.08 (-10%) | 2,367,000 |
| 2 Feb 2024 | CNY | 11.38 | 11.86 | 10.42 | 10.8 | 10.8 | -0.6 (-5.26%) | 2,247,296 |
| 1 Feb 2024 | CNY | 11.79 | 11.96 | 11.19 | 11.4 | 11.4 | -0.4 (-3.39%) | 2,700,756 |
| 31 Jan 2024 | CNY | 12.58 | 12.7 | 11.7 | 11.8 | 11.8 | -0.93 (-7.31%) | 2,431,728 |
| 30 Jan 2024 | CNY | 12.89 | 13.31 | 12.67 | 12.73 | 12.73 | -0.2 (-1.55%) | 2,207,756 |
| 29 Jan 2024 | CNY | 13.51 | 13.64 | 12.88 | 12.93 | 12.93 | -0.51 (-3.79%) | 2,028,848 |
| 26 Jan 2024 | CNY | 13.54 | 13.76 | 13.34 | 13.44 | 13.44 | +0.1 (+0.75%) | 2,014,192 |
| 25 Jan 2024 | CNY | 12.91 | 13.4 | 12.76 | 13.34 | 13.34 | +0.57 (+4.46%) | 2,615,068 |
| 24 Jan 2024 | CNY | 12.52 | 12.99 | 12.4 | 12.77 | 12.77 | +0.1 (+0.79%) | 2,280,935 |
| 23 Jan 2024 | CNY | 12.6 | 12.8 | 12.08 | 12.67 | 12.67 | -0.01 (-0.08%) | 4,366,316 |
| 22 Jan 2024 | CNY | 13.64 | 13.76 | 12.52 | 12.68 | 12.68 | -0.84 (-6.21%) | 2,721,996 |
| 19 Jan 2024 | CNY | 13.65 | 13.7 | 13.38 | 13.52 | 13.52 | -0.02 (-0.15%) | 2,156,968 |
| 18 Jan 2024 | CNY | 14.01 | 14.06 | 13.14 | 13.54 | 13.54 | -0.47 (-3.35%) | 3,375,636 |
| 17 Jan 2024 | CNY | 14.3 | 14.43 | 13.96 | 14.01 | 14.01 | -0.29 (-2.03%) | 2,324,160 |
| 16 Jan 2024 | CNY | 14.75 | 14.78 | 14.06 | 14.3 | 14.3 | -0.37 (-2.52%) | 3,828,212 |
| 15 Jan 2024 | CNY | 14.73 | 14.89 | 14.63 | 14.67 | 14.67 | -0.13 (-0.88%) | 2,229,400 |
| 12 Jan 2024 | CNY | 15.16 | 15.36 | 14.78 | 14.8 | 14.8 | -0.33 (-2.18%) | 3,321,760 |
| 11 Jan 2024 | CNY | 15.19 | 15.39 | 14.63 | 15.13 | 15.13 | +0.02 (+0.13%) | 3,385,496 |
| 10 Jan 2024 | CNY | 15.3 | 15.5 | 14.88 | 15.11 | 15.11 | -0.14 (-0.92%) | 3,918,137 |
