| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 11.68 | 12.07 | 11.06 | 11.07 | 11.07 | -0.48 (-4.16%) | 32,296,739 |
| 27 Feb 2024 | CNY | 11.24 | 11.55 | 11.2 | 11.55 | 11.55 | +0.25 (+2.21%) | 16,712,312 |
| 26 Feb 2024 | CNY | 11.26 | 11.5 | 11.19 | 11.3 | 11.3 | +0.04 (+0.36%) | 18,222,763 |
| 23 Feb 2024 | CNY | 11.2 | 11.3 | 10.97 | 11.26 | 11.26 | +0.19 (+1.72%) | 19,898,679 |
| 22 Feb 2024 | CNY | 11.06 | 11.26 | 10.89 | 11.07 | 11.07 | +0.13 (+1.19%) | 15,223,693 |
| 21 Feb 2024 | CNY | 10.75 | 11.28 | 10.71 | 10.94 | 10.94 | +0.05 (+0.46%) | 19,859,434 |
| 20 Feb 2024 | CNY | 10.88 | 10.97 | 10.68 | 10.89 | 10.89 | -0.12 (-1.09%) | 15,346,215 |
| 19 Feb 2024 | CNY | 11.2 | 11.28 | 10.86 | 11.01 | 11.01 | -0.12 (-1.08%) | 18,311,319 |
| 8 Feb 2024 | CNY | 10.61 | 11.19 | 10.51 | 11.13 | 11.13 | +0.65 (+6.20%) | 25,022,994 |
| 7 Feb 2024 | CNY | 9.99 | 10.66 | 9.94 | 10.48 | 10.48 | +0.38 (+3.76%) | 28,498,773 |
| 6 Feb 2024 | CNY | 9.38 | 10.18 | 9.27 | 10.1 | 10.1 | +0.65 (+6.88%) | 25,281,144 |
| 5 Feb 2024 | CNY | 9.74 | 9.9 | 8.99 | 9.45 | 9.45 | -0.52 (-5.22%) | 26,864,083 |
| 2 Feb 2024 | CNY | 9.91 | 10.03 | 9.19 | 9.97 | 9.97 | +0.02 (+0.20%) | 28,199,999 |
| 1 Feb 2024 | CNY | 10.1 | 10.23 | 9.62 | 9.95 | 9.95 | -0.12 (-1.19%) | 30,569,799 |
| 31 Jan 2024 | CNY | 10.3 | 10.69 | 9.77 | 10.07 | 10.07 | -1.53 (-13.19%) | 49,855,116 |
| 30 Jan 2024 | CNY | 11.86 | 12.23 | 11.57 | 11.6 | 11.6 | -0.43 (-3.57%) | 16,337,270 |
| 29 Jan 2024 | CNY | 13.02 | 13.1 | 12.02 | 12.03 | 12.03 | -1.09 (-8.31%) | 29,607,402 |
| 26 Jan 2024 | CNY | 12.81 | 13.37 | 12.78 | 13.12 | 13.12 | +0.21 (+1.63%) | 30,742,260 |
| 25 Jan 2024 | CNY | 12.75 | 12.95 | 12.49 | 12.91 | 12.91 | +0.17 (+1.33%) | 28,982,835 |
| 24 Jan 2024 | CNY | 12.98 | 13.07 | 12.21 | 12.74 | 12.74 | -0.23 (-1.77%) | 31,589,089 |
| 23 Jan 2024 | CNY | 12.79 | 13.27 | 12.15 | 12.97 | 12.97 | +0.11 (+0.86%) | 33,659,930 |
| 22 Jan 2024 | CNY | 13.5 | 13.56 | 12.69 | 12.86 | 12.86 | -0.57 (-4.24%) | 36,393,922 |
| 19 Jan 2024 | CNY | 13.8 | 14.09 | 13.42 | 13.43 | 13.43 | -0.59 (-4.21%) | 42,337,762 |
| 18 Jan 2024 | CNY | 12.79 | 14.14 | 12.72 | 14.02 | 14.02 | +1.12 (+8.68%) | 59,702,193 |
| 17 Jan 2024 | CNY | 13.54 | 13.54 | 12.88 | 12.9 | 12.9 | -0.63 (-4.66%) | 24,181,906 |
| 16 Jan 2024 | CNY | 13.15 | 13.53 | 13.02 | 13.53 | 13.53 | +0.33 (+2.50%) | 28,552,101 |
| 15 Jan 2024 | CNY | 13.1 | 13.4 | 13.04 | 13.2 | 13.2 | -0.06 (-0.45%) | 23,503,961 |
| 12 Jan 2024 | CNY | 13.14 | 13.68 | 12.99 | 13.26 | 13.26 | +0.06 (+0.45%) | 42,334,338 |
| 11 Jan 2024 | CNY | 12.6 | 13.29 | 12.46 | 13.2 | 13.2 | +0.58 (+4.60%) | 36,427,687 |
| 10 Jan 2024 | CNY | 12.56 | 12.93 | 12.35 | 12.62 | 12.62 | -0.05 (-0.39%) | 20,483,734 |
