| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 11.14 | 11.44 | 10.95 | 11.31 | 11.31 | +0.05 (+0.44%) | 15,593,940 |
| 19 Feb 2024 | CNY | 11.21 | 11.34 | 10.9 | 11.26 | 11.26 | +0.66 (+6.23%) | 22,614,731 |
| 8 Feb 2024 | CNY | 10 | 10.69 | 9.91 | 10.6 | 10.6 | +0.79 (+8.05%) | 20,206,153 |
| 7 Feb 2024 | CNY | 9.5 | 10.17 | 9.4 | 9.81 | 9.81 | +0.25 (+2.62%) | 22,844,502 |
| 6 Feb 2024 | CNY | 9.18 | 9.75 | 8.78 | 9.56 | 9.56 | +0.56 (+6.22%) | 25,229,249 |
| 5 Feb 2024 | CNY | 10.24 | 10.41 | 8.84 | 9 | 9 | -1.25 (-12.20%) | 26,267,442 |
| 2 Feb 2024 | CNY | 10.75 | 11.13 | 9.83 | 10.25 | 10.25 | -0.45 (-4.21%) | 14,243,992 |
| 1 Feb 2024 | CNY | 10.77 | 11.13 | 10.54 | 10.7 | 10.7 | -0.19 (-1.74%) | 13,646,245 |
| 31 Jan 2024 | CNY | 11.54 | 11.66 | 10.88 | 10.89 | 10.89 | -0.66 (-5.71%) | 13,269,525 |
| 30 Jan 2024 | CNY | 11.7 | 12.04 | 11.47 | 11.55 | 11.55 | -0.55 (-4.55%) | 10,107,363 |
| 29 Jan 2024 | CNY | 12.44 | 12.56 | 12.01 | 12.1 | 12.1 | -0.45 (-3.59%) | 10,970,400 |
| 26 Jan 2024 | CNY | 12.58 | 12.96 | 12.4 | 12.55 | 12.55 | -0.03 (-0.24%) | 12,110,543 |
| 25 Jan 2024 | CNY | 12.3 | 12.64 | 12.01 | 12.58 | 12.58 | +0.28 (+2.28%) | 12,089,184 |
| 24 Jan 2024 | CNY | 12.3 | 12.38 | 11.75 | 12.3 | 12.3 | +0.07 (+0.57%) | 9,413,433 |
| 23 Jan 2024 | CNY | 11.95 | 12.42 | 11.7 | 12.23 | 12.23 | +0.28 (+2.34%) | 12,266,508 |
| 22 Jan 2024 | CNY | 13.1 | 13.15 | 11.87 | 11.95 | 11.95 | -0.88 (-6.86%) | 12,679,429 |
| 19 Jan 2024 | CNY | 12.9 | 13.17 | 12.79 | 12.83 | 12.83 | -0.03 (-0.23%) | 10,731,705 |
| 18 Jan 2024 | CNY | 12.75 | 12.98 | 12.4 | 12.86 | 12.86 | 0.0 (0.0%) | 10,314,200 |
| 17 Jan 2024 | CNY | 13.05 | 13.27 | 12.86 | 12.86 | 12.86 | -0.26 (-1.98%) | 6,631,100 |
| 16 Jan 2024 | CNY | 13.26 | 13.35 | 12.9 | 13.12 | 13.12 | -0.15 (-1.13%) | 6,627,813 |
| 15 Jan 2024 | CNY | 13.23 | 13.47 | 13.1 | 13.27 | 13.27 | +0.04 (+0.30%) | 7,666,546 |
| 12 Jan 2024 | CNY | 13.4 | 13.49 | 13.2 | 13.23 | 13.23 | -0.25 (-1.85%) | 6,277,312 |
| 11 Jan 2024 | CNY | 13.02 | 13.55 | 13.02 | 13.48 | 13.48 | +0.46 (+3.53%) | 8,332,432 |
| 10 Jan 2024 | CNY | 13.21 | 13.3 | 12.95 | 13.02 | 13.02 | -0.28 (-2.11%) | 6,553,198 |
| 9 Jan 2024 | CNY | 13.42 | 13.64 | 13.19 | 13.3 | 13.3 | -0.11 (-0.82%) | 6,592,462 |
| 8 Jan 2024 | CNY | 13.53 | 13.84 | 13.4 | 13.41 | 13.41 | -0.22 (-1.61%) | 6,140,378 |
| 5 Jan 2024 | CNY | 13.98 | 13.98 | 13.53 | 13.63 | 13.63 | -0.3 (-2.15%) | 6,176,486 |
| 4 Jan 2024 | CNY | 13.96 | 14.04 | 13.68 | 13.93 | 13.93 | -0.06 (-0.43%) | 6,254,009 |
| 3 Jan 2024 | CNY | 13.92 | 14.13 | 13.68 | 13.99 | 13.99 | +0.1 (+0.72%) | 8,906,874 |
| 2 Jan 2024 | CNY | 14.02 | 14.29 | 13.89 | 13.89 | 13.89 | -0.11 (-0.79%) | 11,203,199 |
