| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 11.18 | 11.74 | 11.1 | 11.45 | 11.45 | +0.15 (+1.33%) | 12,514,270 |
| 20 Feb 2024 | CNY | 11.2 | 11.32 | 10.98 | 11.3 | 11.3 | +0.1 (+0.89%) | 9,249,596 |
| 19 Feb 2024 | CNY | 11.12 | 11.37 | 11.06 | 11.2 | 11.2 | +0.16 (+1.45%) | 11,604,800 |
| 8 Feb 2024 | CNY | 10.87 | 11.23 | 10.81 | 11.04 | 11.04 | +0.32 (+2.99%) | 12,961,553 |
| 7 Feb 2024 | CNY | 10.33 | 10.95 | 10.25 | 10.72 | 10.72 | +0.34 (+3.28%) | 14,680,911 |
| 6 Feb 2024 | CNY | 9.71 | 10.6 | 9.32 | 10.38 | 10.38 | +0.53 (+5.38%) | 14,692,710 |
| 5 Feb 2024 | CNY | 10.79 | 10.81 | 9.81 | 9.85 | 9.85 | -1.05 (-9.63%) | 16,743,374 |
| 2 Feb 2024 | CNY | 11.29 | 11.8 | 10.51 | 10.9 | 10.9 | -0.39 (-3.45%) | 16,758,318 |
| 1 Feb 2024 | CNY | 11.55 | 11.68 | 11.1 | 11.29 | 11.29 | -0.39 (-3.34%) | 13,037,897 |
| 31 Jan 2024 | CNY | 12.16 | 12.36 | 11.6 | 11.68 | 11.68 | -0.48 (-3.95%) | 16,310,494 |
| 30 Jan 2024 | CNY | 12.16 | 12.68 | 12.12 | 12.16 | 12.16 | -0.39 (-3.11%) | 17,460,405 |
| 29 Jan 2024 | CNY | 12.51 | 13.19 | 12.37 | 12.55 | 12.55 | +0.02 (+0.16%) | 33,325,874 |
| 26 Jan 2024 | CNY | 11.94 | 13.19 | 11.88 | 12.53 | 12.53 | +0.54 (+4.50%) | 35,149,721 |
| 25 Jan 2024 | CNY | 11.49 | 12.02 | 11.41 | 11.99 | 11.99 | +0.5 (+4.35%) | 14,396,744 |
| 24 Jan 2024 | CNY | 11.2 | 11.51 | 10.98 | 11.49 | 11.49 | +0.29 (+2.59%) | 10,290,056 |
| 23 Jan 2024 | CNY | 11.03 | 11.25 | 10.87 | 11.2 | 11.2 | +0.3 (+2.75%) | 8,838,541 |
| 22 Jan 2024 | CNY | 11.69 | 11.69 | 10.77 | 10.9 | 10.9 | -0.8 (-6.84%) | 9,127,499 |
| 19 Jan 2024 | CNY | 11.84 | 11.87 | 11.67 | 11.7 | 11.7 | -0.1 (-0.85%) | 4,160,244 |
| 18 Jan 2024 | CNY | 11.91 | 11.91 | 11.42 | 11.8 | 11.8 | -0.09 (-0.76%) | 8,321,148 |
| 17 Jan 2024 | CNY | 12.24 | 12.25 | 11.88 | 11.89 | 11.89 | -0.35 (-2.86%) | 5,130,019 |
| 16 Jan 2024 | CNY | 12.31 | 12.38 | 12 | 12.24 | 12.24 | -0.09 (-0.73%) | 6,571,168 |
| 15 Jan 2024 | CNY | 12.31 | 12.41 | 12.19 | 12.33 | 12.33 | +0.02 (+0.16%) | 5,291,693 |
| 12 Jan 2024 | CNY | 12.47 | 12.62 | 12.31 | 12.31 | 12.31 | -0.06 (-0.49%) | 7,161,668 |
| 11 Jan 2024 | CNY | 12.2 | 12.44 | 12.17 | 12.37 | 12.37 | +0.14 (+1.14%) | 5,488,700 |
| 10 Jan 2024 | CNY | 12.45 | 12.45 | 12.23 | 12.23 | 12.23 | -0.17 (-1.37%) | 5,018,800 |
| 9 Jan 2024 | CNY | 12.43 | 12.5 | 12.31 | 12.4 | 12.4 | 0.0 (0.0%) | 5,012,393 |
| 8 Jan 2024 | CNY | 12.66 | 12.71 | 12.4 | 12.4 | 12.4 | -0.32 (-2.52%) | 6,652,046 |
| 5 Jan 2024 | CNY | 12.79 | 12.98 | 12.68 | 12.72 | 12.72 | -0.11 (-0.86%) | 5,778,557 |
| 4 Jan 2024 | CNY | 12.91 | 12.94 | 12.76 | 12.83 | 12.83 | -0.13 (-1.00%) | 4,853,100 |
| 3 Jan 2024 | CNY | 12.99 | 13.1 | 12.91 | 12.96 | 12.96 | -0.04 (-0.31%) | 5,996,000 |
