| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 11.22 | 11.8 | 9.81 | 9.82 | 9.82 | -1.36 (-12.16%) | 5,158,840 |
| 27 Feb 2024 | CNY | 11 | 11.18 | 10.62 | 11.18 | 11.18 | +0.27 (+2.47%) | 2,043,000 |
| 26 Feb 2024 | CNY | 10.68 | 11.38 | 10.42 | 10.91 | 10.91 | +0.37 (+3.51%) | 3,395,210 |
| 23 Feb 2024 | CNY | 10.12 | 10.58 | 9.84 | 10.54 | 10.54 | +0.68 (+6.90%) | 3,007,000 |
| 22 Feb 2024 | CNY | 9.47 | 9.88 | 9.28 | 9.86 | 9.86 | +0.56 (+6.02%) | 2,390,200 |
| 21 Feb 2024 | CNY | 8.93 | 9.69 | 8.83 | 9.3 | 9.3 | +0.37 (+4.14%) | 2,656,400 |
| 20 Feb 2024 | CNY | 8.63 | 9.26 | 8.44 | 8.93 | 8.93 | +0.26 (+3.00%) | 2,937,780 |
| 19 Feb 2024 | CNY | 8.13 | 8.83 | 8.13 | 8.67 | 8.67 | +0.44 (+5.35%) | 3,863,570 |
| 8 Feb 2024 | CNY | 6.91 | 8.5 | 6 | 8.23 | 8.23 | +1.13 (+15.92%) | 4,668,640 |
| 7 Feb 2024 | CNY | 8.2 | 8.2 | 6.66 | 7.1 | 7.1 | -1 (-12.35%) | 4,745,830 |
| 6 Feb 2024 | CNY | 8.55 | 8.68 | 7.04 | 8.1 | 8.1 | -0.43 (-5.04%) | 4,794,700 |
| 5 Feb 2024 | CNY | 10.57 | 10.77 | 8.53 | 8.53 | 8.53 | -2.13 (-19.98%) | 5,059,970 |
| 2 Feb 2024 | CNY | 11.76 | 12.07 | 10.21 | 10.66 | 10.66 | -1.19 (-10.04%) | 2,789,400 |
| 1 Feb 2024 | CNY | 12.1 | 12.15 | 11.36 | 11.85 | 11.85 | -0.4 (-3.27%) | 2,164,880 |
| 31 Jan 2024 | CNY | 12.89 | 13.18 | 12 | 12.25 | 12.25 | -0.91 (-6.91%) | 1,862,340 |
| 30 Jan 2024 | CNY | 13.76 | 13.94 | 13.15 | 13.16 | 13.16 | -0.79 (-5.66%) | 1,606,140 |
| 29 Jan 2024 | CNY | 14.48 | 14.99 | 13.9 | 13.95 | 13.95 | -0.59 (-4.06%) | 1,240,260 |
| 26 Jan 2024 | CNY | 14.36 | 14.9 | 14.28 | 14.54 | 14.54 | +0.24 (+1.68%) | 1,138,580 |
| 25 Jan 2024 | CNY | 13.7 | 14.45 | 13.48 | 14.3 | 14.3 | +0.59 (+4.30%) | 1,180,700 |
| 24 Jan 2024 | CNY | 13.58 | 14.15 | 13.25 | 13.71 | 13.71 | +0.27 (+2.01%) | 2,022,370 |
| 23 Jan 2024 | CNY | 14.02 | 14.51 | 13.18 | 13.44 | 13.44 | -0.65 (-4.61%) | 2,424,850 |
| 22 Jan 2024 | CNY | 15.24 | 15.44 | 13.69 | 14.09 | 14.09 | -1.23 (-8.03%) | 2,361,280 |
| 19 Jan 2024 | CNY | 15.62 | 15.77 | 15.16 | 15.32 | 15.32 | -0.29 (-1.86%) | 1,788,000 |
| 18 Jan 2024 | CNY | 15.81 | 16.11 | 15.17 | 15.61 | 15.61 | -0.18 (-1.14%) | 3,342,700 |
| 17 Jan 2024 | CNY | 15.95 | 16.88 | 15.79 | 15.79 | 15.79 | -0.15 (-0.94%) | 3,489,160 |
| 16 Jan 2024 | CNY | 16.04 | 16.25 | 15.71 | 15.94 | 15.94 | -0.09 (-0.56%) | 850,000 |
| 15 Jan 2024 | CNY | 16 | 16.15 | 15.84 | 16.03 | 16.03 | +0.01 (+0.06%) | 696,600 |
| 12 Jan 2024 | CNY | 16.06 | 16.3 | 15.95 | 16.02 | 16.02 | -0.04 (-0.25%) | 793,800 |
| 11 Jan 2024 | CNY | 15.85 | 16.1 | 15.65 | 16.06 | 16.06 | +0.29 (+1.84%) | 726,100 |
| 10 Jan 2024 | CNY | 15.91 | 15.97 | 15.57 | 15.77 | 15.77 | -0.13 (-0.82%) | 803,800 |
