| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 11.39 | 11.68 | 11.2 | 11.65 | 11.65 | +0.53 (+4.77%) | 12,179,283 |
| 21 Feb 2024 | CNY | 10.88 | 11.46 | 10.85 | 11.12 | 11.12 | +0.07 (+0.63%) | 10,012,383 |
| 20 Feb 2024 | CNY | 11.09 | 11.09 | 10.8 | 11.05 | 11.05 | -0.1 (-0.90%) | 6,985,562 |
| 19 Feb 2024 | CNY | 10.9 | 11.3 | 10.76 | 11.15 | 11.15 | +0.5 (+4.69%) | 10,433,283 |
| 8 Feb 2024 | CNY | 9.78 | 10.74 | 9.63 | 10.65 | 10.65 | +1.01 (+10.48%) | 9,214,457 |
| 7 Feb 2024 | CNY | 9.8 | 10.17 | 9.44 | 9.64 | 9.64 | -0.27 (-2.72%) | 9,347,230 |
| 6 Feb 2024 | CNY | 9.12 | 10.26 | 8.7 | 9.91 | 9.91 | +0.54 (+5.76%) | 10,954,840 |
| 5 Feb 2024 | CNY | 10.5 | 10.68 | 9.34 | 9.37 | 9.37 | -1.33 (-12.43%) | 12,549,287 |
| 2 Feb 2024 | CNY | 10.6 | 10.94 | 9.96 | 10.7 | 10.7 | +0.07 (+0.66%) | 12,358,400 |
| 1 Feb 2024 | CNY | 10.69 | 10.97 | 10.31 | 10.63 | 10.63 | -0.19 (-1.76%) | 9,995,050 |
| 31 Jan 2024 | CNY | 11.59 | 11.7 | 10.6 | 10.82 | 10.82 | -1.18 (-9.83%) | 17,846,600 |
| 30 Jan 2024 | CNY | 12.57 | 12.59 | 11.95 | 12 | 12 | -0.7 (-5.51%) | 8,916,400 |
| 29 Jan 2024 | CNY | 13.87 | 13.87 | 12.7 | 12.7 | 12.7 | -1.03 (-7.50%) | 11,053,950 |
| 26 Jan 2024 | CNY | 14.14 | 14.36 | 13.7 | 13.73 | 13.73 | -0.48 (-3.38%) | 9,997,500 |
| 25 Jan 2024 | CNY | 13.61 | 14.27 | 13.57 | 14.21 | 14.21 | +0.46 (+3.35%) | 12,009,670 |
| 24 Jan 2024 | CNY | 13.91 | 14.13 | 13.03 | 13.75 | 13.75 | -0.15 (-1.08%) | 14,159,218 |
| 23 Jan 2024 | CNY | 13.9 | 14.24 | 13.7 | 13.9 | 13.9 | -0.08 (-0.57%) | 11,299,318 |
| 22 Jan 2024 | CNY | 15.25 | 15.39 | 13.61 | 13.98 | 13.98 | -1.54 (-9.92%) | 18,756,407 |
| 19 Jan 2024 | CNY | 16.66 | 16.67 | 15.45 | 15.52 | 15.52 | -1.29 (-7.67%) | 20,269,275 |
| 18 Jan 2024 | CNY | 15.8 | 16.89 | 15.6 | 16.81 | 16.81 | +0.53 (+3.26%) | 24,374,295 |
| 17 Jan 2024 | CNY | 16.2 | 16.89 | 16.13 | 16.28 | 16.28 | -0.07 (-0.43%) | 24,204,725 |
| 16 Jan 2024 | CNY | 16.04 | 16.35 | 15.46 | 16.35 | 16.35 | +0.15 (+0.93%) | 14,703,500 |
| 15 Jan 2024 | CNY | 15.63 | 16.38 | 15.6 | 16.2 | 16.2 | +0.4 (+2.53%) | 15,634,100 |
| 12 Jan 2024 | CNY | 16.24 | 16.48 | 15.75 | 15.8 | 15.8 | -0.32 (-1.99%) | 14,950,800 |
| 11 Jan 2024 | CNY | 14.83 | 16.28 | 14.76 | 16.12 | 16.12 | +1.29 (+8.70%) | 20,324,323 |
| 10 Jan 2024 | CNY | 15.31 | 15.43 | 14.28 | 14.83 | 14.83 | -0.49 (-3.20%) | 12,446,645 |
| 9 Jan 2024 | CNY | 16.08 | 16.29 | 14.84 | 15.32 | 15.32 | -0.71 (-4.43%) | 18,226,335 |
| 8 Jan 2024 | CNY | 15.94 | 16.39 | 15.73 | 16.03 | 16.03 | -0.11 (-0.68%) | 16,376,485 |
| 5 Jan 2024 | CNY | 15.76 | 16.28 | 15.43 | 16.14 | 16.14 | +0.24 (+1.51%) | 20,474,150 |
| 4 Jan 2024 | CNY | 15.16 | 16.4 | 14.98 | 15.9 | 15.9 | +0.64 (+4.19%) | 18,576,588 |
