| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 8.07 | 8.45 | 8.05 | 8.45 | 8.45 | +0.38 (+4.71%) | 4,679,380 |
| 22 Feb 2024 | CNY | 7.7 | 8.08 | 7.69 | 8.07 | 8.07 | +0.39 (+5.08%) | 4,377,641 |
| 21 Feb 2024 | CNY | 7.38 | 7.98 | 7.37 | 7.68 | 7.68 | +0.27 (+3.64%) | 5,652,895 |
| 20 Feb 2024 | CNY | 7.24 | 7.46 | 7.09 | 7.41 | 7.41 | +0.12 (+1.65%) | 4,356,400 |
| 19 Feb 2024 | CNY | 6.95 | 7.41 | 6.95 | 7.29 | 7.29 | +0.42 (+6.11%) | 7,751,538 |
| 8 Feb 2024 | CNY | 6.1 | 6.87 | 5.77 | 6.87 | 6.87 | +0.61 (+9.74%) | 9,617,830 |
| 7 Feb 2024 | CNY | 7 | 7.04 | 6.26 | 6.26 | 6.26 | -0.7 (-10.06%) | 8,334,400 |
| 6 Feb 2024 | CNY | 7 | 7.22 | 6.54 | 6.96 | 6.96 | -0.31 (-4.26%) | 7,325,160 |
| 5 Feb 2024 | CNY | 8.07 | 8.16 | 7.27 | 7.27 | 7.27 | -0.81 (-10.02%) | 4,164,660 |
| 2 Feb 2024 | CNY | 8.61 | 8.92 | 7.85 | 8.08 | 8.08 | -0.52 (-6.05%) | 5,467,261 |
| 1 Feb 2024 | CNY | 8.9 | 9.07 | 8.56 | 8.6 | 8.6 | -0.51 (-5.60%) | 5,272,616 |
| 31 Jan 2024 | CNY | 9.76 | 9.94 | 9.03 | 9.11 | 9.11 | -0.49 (-5.10%) | 5,080,094 |
| 30 Jan 2024 | CNY | 9.81 | 9.95 | 9.5 | 9.6 | 9.6 | -0.28 (-2.83%) | 2,780,802 |
| 29 Jan 2024 | CNY | 10.32 | 10.49 | 9.88 | 9.88 | 9.88 | -0.43 (-4.17%) | 3,775,360 |
| 26 Jan 2024 | CNY | 10.5 | 10.59 | 10.26 | 10.31 | 10.31 | -0.11 (-1.06%) | 4,438,000 |
| 25 Jan 2024 | CNY | 9.97 | 10.43 | 9.88 | 10.42 | 10.42 | +0.51 (+5.15%) | 4,622,480 |
| 24 Jan 2024 | CNY | 9.91 | 10.08 | 9.45 | 9.91 | 9.91 | +0.02 (+0.20%) | 4,639,360 |
| 23 Jan 2024 | CNY | 10.07 | 10.1 | 9.71 | 9.89 | 9.89 | -0.11 (-1.10%) | 2,988,014 |
| 22 Jan 2024 | CNY | 10.7 | 10.8 | 9.9 | 10 | 10 | -0.75 (-6.98%) | 4,480,220 |
| 19 Jan 2024 | CNY | 11.13 | 11.18 | 10.75 | 10.75 | 10.75 | -0.46 (-4.10%) | 4,139,360 |
| 18 Jan 2024 | CNY | 11.52 | 11.57 | 10.91 | 11.21 | 11.21 | -0.35 (-3.03%) | 4,423,813 |
| 17 Jan 2024 | CNY | 11.97 | 12 | 11.55 | 11.56 | 11.56 | -0.36 (-3.02%) | 2,266,733 |
| 16 Jan 2024 | CNY | 12.03 | 12.13 | 11.73 | 11.92 | 11.92 | -0.1 (-0.83%) | 2,577,873 |
| 15 Jan 2024 | CNY | 12.07 | 12.26 | 11.93 | 12.02 | 12.02 | -0.12 (-0.99%) | 2,339,220 |
| 12 Jan 2024 | CNY | 12.26 | 12.48 | 12.1 | 12.14 | 12.14 | -0.12 (-0.98%) | 3,394,946 |
| 11 Jan 2024 | CNY | 11.68 | 12.26 | 11.66 | 12.26 | 12.26 | +0.53 (+4.52%) | 4,913,794 |
| 10 Jan 2024 | CNY | 12.25 | 12.25 | 11.65 | 11.73 | 11.73 | -0.56 (-4.56%) | 5,426,763 |
| 9 Jan 2024 | CNY | 12.19 | 12.39 | 12.12 | 12.29 | 12.29 | +0.16 (+1.32%) | 3,582,395 |
| 8 Jan 2024 | CNY | 12.2 | 12.38 | 12.1 | 12.13 | 12.13 | -0.14 (-1.14%) | 3,982,700 |
| 5 Jan 2024 | CNY | 12.73 | 12.8 | 12.1 | 12.27 | 12.27 | -0.51 (-3.99%) | 7,052,560 |
