| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 9.62 | 9.98 | 9.19 | 9.19 | 9.19 | -0.41 (-4.27%) | 10,268,390 |
| 27 Feb 2024 | CNY | 9.43 | 9.6 | 9.38 | 9.6 | 9.6 | +0.18 (+1.91%) | 5,121,360 |
| 26 Feb 2024 | CNY | 9.42 | 9.61 | 9.3 | 9.42 | 9.42 | +0.04 (+0.43%) | 6,185,590 |
| 23 Feb 2024 | CNY | 9.26 | 9.38 | 9.16 | 9.38 | 9.38 | +0.11 (+1.19%) | 4,874,320 |
| 22 Feb 2024 | CNY | 9.21 | 9.33 | 9.13 | 9.27 | 9.27 | +0.03 (+0.32%) | 4,798,100 |
| 21 Feb 2024 | CNY | 9.23 | 9.56 | 9.11 | 9.24 | 9.24 | 0.0 (0.0%) | 7,042,450 |
| 20 Feb 2024 | CNY | 9.2 | 9.29 | 9.06 | 9.24 | 9.24 | +0.01 (+0.11%) | 4,720,950 |
| 19 Feb 2024 | CNY | 9.43 | 9.58 | 9.11 | 9.23 | 9.23 | -0.19 (-2.02%) | 7,937,390 |
| 8 Feb 2024 | CNY | 9.15 | 9.82 | 9.15 | 9.42 | 9.42 | +0.28 (+3.06%) | 10,502,190 |
| 7 Feb 2024 | CNY | 8.55 | 9.16 | 8.4 | 9.14 | 9.14 | +0.65 (+7.66%) | 10,660,740 |
| 6 Feb 2024 | CNY | 7.66 | 8.72 | 7.58 | 8.49 | 8.49 | +0.51 (+6.39%) | 11,073,120 |
| 5 Feb 2024 | CNY | 8.42 | 8.42 | 7.67 | 7.98 | 7.98 | -0.54 (-6.34%) | 10,620,250 |
| 2 Feb 2024 | CNY | 9.1 | 9.19 | 8.15 | 8.52 | 8.52 | -0.61 (-6.68%) | 11,253,230 |
| 1 Feb 2024 | CNY | 9.2 | 9.61 | 9.01 | 9.13 | 9.13 | -0.07 (-0.76%) | 7,798,230 |
| 31 Jan 2024 | CNY | 9.23 | 9.48 | 9.11 | 9.2 | 9.2 | -0.05 (-0.54%) | 8,743,030 |
| 30 Jan 2024 | CNY | 9.75 | 9.78 | 9.25 | 9.25 | 9.25 | -0.51 (-5.23%) | 8,792,020 |
| 29 Jan 2024 | CNY | 10.33 | 10.37 | 9.73 | 9.76 | 9.76 | -0.53 (-5.15%) | 7,256,530 |
| 26 Jan 2024 | CNY | 10.4 | 10.5 | 10.2 | 10.29 | 10.29 | -0.1 (-0.96%) | 4,157,020 |
| 25 Jan 2024 | CNY | 10.11 | 10.43 | 10.03 | 10.39 | 10.39 | +0.27 (+2.67%) | 4,665,800 |
| 24 Jan 2024 | CNY | 10.09 | 10.25 | 9.7 | 10.12 | 10.12 | +0.04 (+0.40%) | 5,365,030 |
| 23 Jan 2024 | CNY | 10.11 | 10.18 | 9.87 | 10.08 | 10.08 | -0.09 (-0.88%) | 6,505,360 |
| 22 Jan 2024 | CNY | 11 | 11 | 10.15 | 10.17 | 10.17 | -0.83 (-7.55%) | 9,435,750 |
| 19 Jan 2024 | CNY | 11.16 | 11.3 | 11 | 11 | 11 | -0.17 (-1.52%) | 5,305,420 |
| 18 Jan 2024 | CNY | 11.28 | 11.3 | 10.85 | 11.17 | 11.17 | -0.17 (-1.50%) | 8,464,570 |
| 17 Jan 2024 | CNY | 11.58 | 11.66 | 11.31 | 11.34 | 11.34 | -0.27 (-2.33%) | 6,113,000 |
| 16 Jan 2024 | CNY | 11.42 | 11.72 | 11.4 | 11.61 | 11.61 | +0.14 (+1.22%) | 9,080,660 |
| 15 Jan 2024 | CNY | 11.25 | 11.6 | 11.17 | 11.47 | 11.47 | +0.16 (+1.41%) | 9,609,720 |
| 12 Jan 2024 | CNY | 11.3 | 11.79 | 11.3 | 11.31 | 11.31 | +0.21 (+1.89%) | 14,775,660 |
| 11 Jan 2024 | CNY | 11.02 | 11.19 | 10.87 | 11.1 | 11.1 | +0.1 (+0.91%) | 6,148,100 |
| 10 Jan 2024 | CNY | 11.17 | 11.18 | 10.97 | 11 | 11 | -0.2 (-1.79%) | 4,646,830 |
