| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 11.85 | 12.15 | 11.75 | 12.08 | 12.08 | +0.13 (+1.09%) | 2,384,150 |
| 26 Feb 2024 | CNY | 11.29 | 12.4 | 11.1 | 11.95 | 11.95 | +0.72 (+6.41%) | 3,685,144 |
| 23 Feb 2024 | CNY | 10.6 | 11.38 | 10.59 | 11.23 | 11.23 | +0.68 (+6.45%) | 3,204,078 |
| 22 Feb 2024 | CNY | 10.21 | 10.57 | 10.11 | 10.55 | 10.55 | +0.2 (+1.93%) | 2,328,160 |
| 21 Feb 2024 | CNY | 9.72 | 10.83 | 9.66 | 10.35 | 10.35 | +0.54 (+5.50%) | 3,747,956 |
| 20 Feb 2024 | CNY | 10.04 | 10.04 | 9.6 | 9.81 | 9.81 | -0.08 (-0.81%) | 2,572,000 |
| 19 Feb 2024 | CNY | 9.4 | 10.13 | 9.4 | 9.89 | 9.89 | +0.61 (+6.57%) | 4,495,889 |
| 8 Feb 2024 | CNY | 7.86 | 9.36 | 7.48 | 9.28 | 9.28 | +1.43 (+18.22%) | 6,257,087 |
| 7 Feb 2024 | CNY | 8.56 | 8.72 | 7.66 | 7.85 | 7.85 | -0.73 (-8.51%) | 5,070,778 |
| 6 Feb 2024 | CNY | 8.1 | 9.11 | 7.03 | 8.58 | 8.58 | +0.46 (+5.67%) | 7,459,360 |
| 5 Feb 2024 | CNY | 10.05 | 10.05 | 8.11 | 8.12 | 8.12 | -2.02 (-19.92%) | 5,741,301 |
| 2 Feb 2024 | CNY | 10.96 | 11.23 | 9.7 | 10.14 | 10.14 | -0.84 (-7.65%) | 2,873,853 |
| 1 Feb 2024 | CNY | 11.28 | 11.41 | 10.8 | 10.98 | 10.98 | -0.37 (-3.26%) | 2,807,280 |
| 31 Jan 2024 | CNY | 12.36 | 12.36 | 11.3 | 11.35 | 11.35 | -0.78 (-6.43%) | 2,025,412 |
| 30 Jan 2024 | CNY | 12.62 | 12.7 | 12.09 | 12.13 | 12.13 | -0.49 (-3.88%) | 1,401,394 |
| 29 Jan 2024 | CNY | 13.6 | 13.6 | 12.58 | 12.62 | 12.62 | -0.85 (-6.31%) | 1,695,654 |
| 26 Jan 2024 | CNY | 13.32 | 13.82 | 13.06 | 13.47 | 13.47 | +0.34 (+2.59%) | 2,379,534 |
| 25 Jan 2024 | CNY | 12.38 | 13.28 | 12.06 | 13.13 | 13.13 | +0.95 (+7.80%) | 2,805,703 |
| 24 Jan 2024 | CNY | 12.2 | 12.37 | 11.48 | 12.18 | 12.18 | -0.01 (-0.08%) | 3,452,836 |
| 23 Jan 2024 | CNY | 12.43 | 12.6 | 12.03 | 12.19 | 12.19 | -0.24 (-1.93%) | 2,291,275 |
| 22 Jan 2024 | CNY | 13.64 | 13.64 | 12.24 | 12.43 | 12.43 | -1.21 (-8.87%) | 2,164,454 |
| 19 Jan 2024 | CNY | 13.98 | 13.98 | 13.51 | 13.64 | 13.64 | -0.26 (-1.87%) | 1,957,605 |
| 18 Jan 2024 | CNY | 14.2 | 14.28 | 13.51 | 13.9 | 13.9 | -0.3 (-2.11%) | 3,280,412 |
| 17 Jan 2024 | CNY | 14.75 | 14.84 | 14.14 | 14.2 | 14.2 | -0.55 (-3.73%) | 1,740,500 |
| 16 Jan 2024 | CNY | 15.03 | 15.13 | 14.48 | 14.75 | 14.75 | -0.27 (-1.80%) | 1,803,212 |
| 15 Jan 2024 | CNY | 14.98 | 15.32 | 14.85 | 15.02 | 15.02 | -0.18 (-1.18%) | 2,362,874 |
| 12 Jan 2024 | CNY | 15.23 | 15.55 | 14.9 | 15.2 | 15.2 | 0.0 (0.0%) | 4,060,849 |
| 11 Jan 2024 | CNY | 14.2 | 15.33 | 14.08 | 15.2 | 15.2 | +1.11 (+7.88%) | 3,880,974 |
| 10 Jan 2024 | CNY | 14.45 | 14.45 | 13.96 | 14.09 | 14.09 | -0.37 (-2.56%) | 1,672,100 |
| 9 Jan 2024 | CNY | 14.45 | 14.74 | 14.3 | 14.46 | 14.46 | +0.09 (+0.63%) | 1,468,869 |
