| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 9.27 | 9.35 | 8.3 | 8.32 | 8.32 | -0.77 (-8.47%) | 7,363,120 |
| 27 Feb 2024 | CNY | 8.88 | 9.09 | 8.73 | 9.09 | 9.09 | +0.24 (+2.71%) | 3,411,260 |
| 26 Feb 2024 | CNY | 8.75 | 9.1 | 8.75 | 8.85 | 8.85 | +0.11 (+1.26%) | 3,928,360 |
| 23 Feb 2024 | CNY | 8.58 | 8.75 | 8.51 | 8.74 | 8.74 | +0.16 (+1.86%) | 4,207,830 |
| 22 Feb 2024 | CNY | 8.35 | 8.58 | 8.27 | 8.58 | 8.58 | +0.23 (+2.75%) | 4,567,170 |
| 21 Feb 2024 | CNY | 7.95 | 8.64 | 7.95 | 8.35 | 8.35 | +0.31 (+3.86%) | 5,365,050 |
| 20 Feb 2024 | CNY | 8 | 8.05 | 7.8 | 8.04 | 8.04 | +0.02 (+0.25%) | 3,130,500 |
| 19 Feb 2024 | CNY | 7.75 | 8.05 | 7.75 | 8.02 | 8.02 | +0.42 (+5.53%) | 5,017,260 |
| 8 Feb 2024 | CNY | 7.29 | 7.69 | 6.96 | 7.6 | 7.6 | +0.64 (+9.20%) | 5,728,390 |
| 7 Feb 2024 | CNY | 7.47 | 7.49 | 6.75 | 6.96 | 6.96 | -0.53 (-7.08%) | 6,117,440 |
| 6 Feb 2024 | CNY | 7.2 | 7.77 | 6.51 | 7.49 | 7.49 | +0.02 (+0.27%) | 6,633,560 |
| 5 Feb 2024 | CNY | 8.47 | 8.63 | 7.28 | 7.47 | 7.47 | -1.15 (-13.34%) | 6,805,860 |
| 2 Feb 2024 | CNY | 9.16 | 9.22 | 8.26 | 8.62 | 8.62 | -0.44 (-4.86%) | 4,760,240 |
| 1 Feb 2024 | CNY | 9.34 | 9.44 | 9.01 | 9.06 | 9.06 | -0.37 (-3.92%) | 3,583,200 |
| 31 Jan 2024 | CNY | 9.72 | 9.99 | 9.36 | 9.43 | 9.43 | -0.52 (-5.23%) | 3,796,420 |
| 30 Jan 2024 | CNY | 10.26 | 10.32 | 9.9 | 9.95 | 9.95 | -0.37 (-3.59%) | 2,352,790 |
| 29 Jan 2024 | CNY | 10.55 | 10.6 | 10.32 | 10.32 | 10.32 | -0.29 (-2.73%) | 3,757,300 |
| 26 Jan 2024 | CNY | 10.55 | 10.79 | 10.44 | 10.61 | 10.61 | +0.17 (+1.63%) | 4,738,690 |
| 25 Jan 2024 | CNY | 9.88 | 10.58 | 9.84 | 10.44 | 10.44 | +0.56 (+5.67%) | 4,730,720 |
| 24 Jan 2024 | CNY | 9.79 | 9.9 | 9.54 | 9.88 | 9.88 | +0.19 (+1.96%) | 3,190,000 |
| 23 Jan 2024 | CNY | 9.52 | 9.76 | 9.41 | 9.69 | 9.69 | +0.17 (+1.79%) | 3,143,040 |
| 22 Jan 2024 | CNY | 10.3 | 10.31 | 9.39 | 9.52 | 9.52 | -0.78 (-7.57%) | 4,269,900 |
| 19 Jan 2024 | CNY | 10.41 | 10.5 | 10.22 | 10.3 | 10.3 | -0.1 (-0.96%) | 2,907,800 |
| 18 Jan 2024 | CNY | 10.56 | 10.59 | 10.08 | 10.4 | 10.4 | -0.16 (-1.52%) | 4,129,080 |
| 17 Jan 2024 | CNY | 10.88 | 10.88 | 10.54 | 10.56 | 10.56 | -0.33 (-3.03%) | 2,543,740 |
| 16 Jan 2024 | CNY | 11.11 | 11.15 | 10.74 | 10.89 | 10.89 | -0.29 (-2.59%) | 4,670,480 |
| 15 Jan 2024 | CNY | 11.2 | 11.39 | 11.09 | 11.18 | 11.18 | -0.03 (-0.27%) | 3,600,910 |
| 12 Jan 2024 | CNY | 11.24 | 11.41 | 11.16 | 11.21 | 11.21 | -0.02 (-0.18%) | 3,246,700 |
| 11 Jan 2024 | CNY | 11.14 | 11.27 | 11.09 | 11.23 | 11.23 | +0.09 (+0.81%) | 1,906,040 |
| 10 Jan 2024 | CNY | 11.29 | 11.29 | 11.08 | 11.14 | 11.14 | -0.08 (-0.71%) | 1,661,300 |
