| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 8.15 | 8.8 | 8.13 | 8.68 | 8.68 | +0.55 (+6.77%) | 9,838,488 |
| 8 Feb 2024 | CNY | 7.4 | 8.18 | 6.84 | 8.13 | 8.13 | +0.74 (+10.01%) | 14,043,507 |
| 7 Feb 2024 | CNY | 8.44 | 8.45 | 7.12 | 7.39 | 7.39 | -0.96 (-11.50%) | 16,220,616 |
| 6 Feb 2024 | CNY | 8.48 | 8.76 | 7.51 | 8.35 | 8.35 | -0.14 (-1.65%) | 9,665,590 |
| 5 Feb 2024 | CNY | 9.15 | 9.2 | 8.26 | 8.49 | 8.49 | -0.65 (-7.11%) | 9,873,000 |
| 2 Feb 2024 | CNY | 9.71 | 9.91 | 8.84 | 9.14 | 9.14 | -0.47 (-4.89%) | 5,846,346 |
| 1 Feb 2024 | CNY | 9.66 | 9.96 | 9.34 | 9.61 | 9.61 | -0.12 (-1.23%) | 5,173,275 |
| 31 Jan 2024 | CNY | 10.3 | 10.41 | 9.69 | 9.73 | 9.73 | -0.72 (-6.89%) | 5,315,700 |
| 30 Jan 2024 | CNY | 10.74 | 10.88 | 10.41 | 10.45 | 10.45 | -0.29 (-2.70%) | 3,175,070 |
| 29 Jan 2024 | CNY | 11.38 | 11.38 | 10.71 | 10.74 | 10.74 | -0.49 (-4.36%) | 3,336,270 |
| 26 Jan 2024 | CNY | 11.22 | 11.48 | 11.1 | 11.23 | 11.23 | +0.05 (+0.45%) | 3,882,200 |
| 25 Jan 2024 | CNY | 10.87 | 11.22 | 10.67 | 11.18 | 11.18 | +0.35 (+3.23%) | 3,980,497 |
| 24 Jan 2024 | CNY | 10.55 | 10.88 | 10.24 | 10.83 | 10.83 | +0.34 (+3.24%) | 4,805,911 |
| 23 Jan 2024 | CNY | 10.53 | 10.56 | 10.26 | 10.49 | 10.49 | -0.06 (-0.57%) | 4,673,194 |
| 22 Jan 2024 | CNY | 11.33 | 11.43 | 10.36 | 10.55 | 10.55 | -0.78 (-6.88%) | 5,329,220 |
| 19 Jan 2024 | CNY | 11.64 | 11.68 | 11.31 | 11.33 | 11.33 | -0.29 (-2.50%) | 2,946,355 |
| 18 Jan 2024 | CNY | 11.7 | 11.76 | 11.29 | 11.62 | 11.62 | -0.1 (-0.85%) | 4,340,510 |
| 17 Jan 2024 | CNY | 12.02 | 12.04 | 11.7 | 11.72 | 11.72 | -0.21 (-1.76%) | 3,807,460 |
| 16 Jan 2024 | CNY | 12.05 | 12.2 | 11.61 | 11.93 | 11.93 | -0.36 (-2.93%) | 8,823,230 |
| 15 Jan 2024 | CNY | 12.39 | 12.44 | 12.15 | 12.29 | 12.29 | -0.12 (-0.97%) | 3,434,200 |
| 12 Jan 2024 | CNY | 12.82 | 12.93 | 12.4 | 12.41 | 12.41 | -0.42 (-3.27%) | 4,428,965 |
| 11 Jan 2024 | CNY | 12.16 | 12.98 | 12.15 | 12.83 | 12.83 | +0.71 (+5.86%) | 7,700,973 |
| 10 Jan 2024 | CNY | 12.5 | 12.5 | 12.11 | 12.12 | 12.12 | -0.3 (-2.42%) | 3,195,138 |
| 9 Jan 2024 | CNY | 12.73 | 12.73 | 12.35 | 12.42 | 12.42 | -0.08 (-0.64%) | 3,934,330 |
| 8 Jan 2024 | CNY | 12.81 | 12.85 | 12.5 | 12.5 | 12.5 | -0.4 (-3.10%) | 4,872,488 |
| 5 Jan 2024 | CNY | 13.15 | 13.2 | 12.73 | 12.9 | 12.9 | -0.16 (-1.23%) | 4,440,993 |
| 4 Jan 2024 | CNY | 12.95 | 13.4 | 12.76 | 13.06 | 13.06 | +0.01 (+0.08%) | 6,584,304 |
| 3 Jan 2024 | CNY | 13.02 | 13.12 | 12.81 | 13.05 | 13.05 | +0.01 (+0.08%) | 3,905,665 |
| 2 Jan 2024 | CNY | 13.07 | 13.25 | 13.02 | 13.04 | 13.04 | -0.06 (-0.46%) | 3,635,585 |
| 29 Dec 2023 | CNY | 12.97 | 13.1 | 12.84 | 13.1 | 13.1 | +0.23 (+1.79%) | 3,397,185 |
