| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 9.96 | 10.48 | 9.96 | 10.29 | 10.29 | +0.31 (+3.11%) | 2,990,388 |
| 27 Mar 2024 | CNY | 10.33 | 10.4 | 9.93 | 9.98 | 9.98 | -0.33 (-3.20%) | 3,142,800 |
| 26 Mar 2024 | CNY | 10.42 | 10.58 | 10.1 | 10.31 | 10.31 | -0.11 (-1.06%) | 3,155,736 |
| 25 Mar 2024 | CNY | 10.81 | 10.94 | 10.37 | 10.42 | 10.42 | -0.42 (-3.87%) | 2,980,900 |
| 22 Mar 2024 | CNY | 10.95 | 11.03 | 10.48 | 10.84 | 10.84 | -0.17 (-1.54%) | 3,551,624 |
| 21 Mar 2024 | CNY | 11.01 | 11.12 | 10.81 | 11.01 | 11.01 | +0.06 (+0.55%) | 4,214,366 |
| 20 Mar 2024 | CNY | 10.63 | 11.06 | 10.6 | 10.95 | 10.95 | +0.29 (+2.72%) | 4,068,536 |
| 19 Mar 2024 | CNY | 10.7 | 10.85 | 10.61 | 10.66 | 10.66 | -0.03 (-0.28%) | 2,840,100 |
| 18 Mar 2024 | CNY | 10.49 | 10.72 | 10.43 | 10.69 | 10.69 | +0.3 (+2.89%) | 2,725,952 |
| 15 Mar 2024 | CNY | 10.28 | 10.44 | 10.13 | 10.39 | 10.39 | +0.12 (+1.17%) | 2,664,486 |
| 14 Mar 2024 | CNY | 10.25 | 10.35 | 10.11 | 10.27 | 10.27 | +0.02 (+0.20%) | 3,137,050 |
| 13 Mar 2024 | CNY | 10.26 | 10.4 | 10.14 | 10.25 | 10.25 | 0.0 (0.0%) | 2,898,200 |
| 12 Mar 2024 | CNY | 10.09 | 10.25 | 9.95 | 10.25 | 10.25 | +0.18 (+1.79%) | 3,488,500 |
| 11 Mar 2024 | CNY | 9.89 | 10.07 | 9.82 | 10.07 | 10.07 | +0.16 (+1.61%) | 3,403,600 |
| 8 Mar 2024 | CNY | 9.71 | 9.93 | 9.69 | 9.91 | 9.91 | +0.14 (+1.43%) | 2,548,400 |
| 7 Mar 2024 | CNY | 9.9 | 10.01 | 9.75 | 9.77 | 9.77 | -0.04 (-0.41%) | 3,219,900 |
| 6 Mar 2024 | CNY | 9.73 | 9.96 | 9.56 | 9.81 | 9.81 | -0.01 (-0.10%) | 3,301,700 |
| 5 Mar 2024 | CNY | 9.93 | 9.99 | 9.68 | 9.82 | 9.82 | -0.18 (-1.80%) | 3,407,968 |
| 4 Mar 2024 | CNY | 9.96 | 10.1 | 9.7 | 10 | 10 | +0.06 (+0.60%) | 4,105,100 |
| 1 Mar 2024 | CNY | 9.55 | 9.99 | 9.52 | 9.94 | 9.94 | +0.43 (+4.52%) | 5,784,563 |
| 29 Feb 2024 | CNY | 9.09 | 9.52 | 9.09 | 9.51 | 9.51 | +0.37 (+4.05%) | 5,743,068 |
| 28 Feb 2024 | CNY | 9.99 | 10.12 | 9.03 | 9.14 | 9.14 | -0.85 (-8.51%) | 7,705,268 |
| 27 Feb 2024 | CNY | 9.59 | 9.99 | 9.46 | 9.99 | 9.99 | +0.38 (+3.95%) | 4,451,249 |
| 26 Feb 2024 | CNY | 9.62 | 9.87 | 9.54 | 9.61 | 9.61 | -0.04 (-0.41%) | 6,126,602 |
| 23 Feb 2024 | CNY | 9.11 | 9.75 | 9.01 | 9.65 | 9.65 | +0.56 (+6.16%) | 6,267,320 |
| 22 Feb 2024 | CNY | 8.8 | 9.18 | 8.66 | 9.09 | 9.09 | +0.43 (+4.97%) | 4,959,454 |
| 21 Feb 2024 | CNY | 8.47 | 8.99 | 8.4 | 8.66 | 8.66 | +0.1 (+1.17%) | 4,424,029 |
| 20 Feb 2024 | CNY | 8.32 | 8.59 | 8.23 | 8.56 | 8.56 | +0.19 (+2.27%) | 4,272,850 |
| 19 Feb 2024 | CNY | 8.08 | 8.69 | 8.08 | 8.37 | 8.37 | +0.3 (+3.72%) | 7,054,883 |
| 8 Feb 2024 | CNY | 7.14 | 8.14 | 6.98 | 8.07 | 8.07 | +0.96 (+13.50%) | 7,589,662 |
