| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 10.16 | 10.97 | 9.98 | 10.9 | 10.9 | +0.81 (+8.03%) | 7,143,591 |
| 22 Feb 2024 | CNY | 9.5 | 10.09 | 9.38 | 10.09 | 10.09 | +0.72 (+7.68%) | 6,333,661 |
| 21 Feb 2024 | CNY | 8.9 | 9.76 | 8.9 | 9.37 | 9.37 | +0.33 (+3.65%) | 6,576,797 |
| 20 Feb 2024 | CNY | 9 | 9.13 | 8.72 | 9.04 | 9.04 | +0.03 (+0.33%) | 5,053,003 |
| 19 Feb 2024 | CNY | 8.4 | 9.16 | 8.4 | 9.01 | 9.01 | +0.88 (+10.82%) | 7,127,910 |
| 8 Feb 2024 | CNY | 7.16 | 8.18 | 7.01 | 8.13 | 8.13 | +0.98 (+13.71%) | 7,364,553 |
| 7 Feb 2024 | CNY | 7.75 | 7.89 | 7.1 | 7.15 | 7.15 | -0.57 (-7.38%) | 10,077,180 |
| 6 Feb 2024 | CNY | 7.82 | 8.17 | 6.92 | 7.72 | 7.72 | -0.31 (-3.86%) | 9,667,950 |
| 5 Feb 2024 | CNY | 9.8 | 9.8 | 7.88 | 8.03 | 8.03 | -1.82 (-18.48%) | 8,396,332 |
| 2 Feb 2024 | CNY | 10.6 | 10.85 | 9.41 | 9.85 | 9.85 | -0.72 (-6.81%) | 5,100,333 |
| 1 Feb 2024 | CNY | 10.83 | 10.91 | 10.2 | 10.57 | 10.57 | -0.27 (-2.49%) | 4,051,520 |
| 31 Jan 2024 | CNY | 11.66 | 11.68 | 10.74 | 10.84 | 10.84 | -0.93 (-7.90%) | 4,145,800 |
| 30 Jan 2024 | CNY | 12.3 | 12.38 | 11.74 | 11.77 | 11.77 | -0.56 (-4.54%) | 2,446,000 |
| 29 Jan 2024 | CNY | 12.96 | 13.18 | 12.31 | 12.33 | 12.33 | -0.63 (-4.86%) | 2,563,100 |
| 26 Jan 2024 | CNY | 12.9 | 13.26 | 12.85 | 12.96 | 12.96 | 0.0 (0.0%) | 2,224,400 |
| 25 Jan 2024 | CNY | 12.29 | 12.97 | 12.12 | 12.96 | 12.96 | +0.68 (+5.54%) | 3,823,965 |
| 24 Jan 2024 | CNY | 12.2 | 12.38 | 11.69 | 12.28 | 12.28 | +0.09 (+0.74%) | 4,233,753 |
| 23 Jan 2024 | CNY | 12.75 | 12.78 | 11.9 | 12.19 | 12.19 | -0.5 (-3.94%) | 4,895,574 |
| 22 Jan 2024 | CNY | 13.66 | 13.8 | 12.57 | 12.69 | 12.69 | -0.93 (-6.83%) | 2,813,500 |
| 19 Jan 2024 | CNY | 13.88 | 13.98 | 13.57 | 13.62 | 13.62 | -0.26 (-1.87%) | 2,332,103 |
| 18 Jan 2024 | CNY | 14.22 | 14.4 | 13.49 | 13.88 | 13.88 | -0.44 (-3.07%) | 4,083,500 |
| 17 Jan 2024 | CNY | 14.36 | 14.67 | 14.2 | 14.32 | 14.32 | -0.06 (-0.42%) | 3,704,067 |
| 16 Jan 2024 | CNY | 14.54 | 14.65 | 14.1 | 14.38 | 14.38 | -0.16 (-1.10%) | 2,653,700 |
| 15 Jan 2024 | CNY | 15.03 | 15.03 | 14.3 | 14.54 | 14.54 | -0.49 (-3.26%) | 4,145,668 |
| 12 Jan 2024 | CNY | 15.2 | 15.43 | 14.96 | 15.03 | 15.03 | -0.24 (-1.57%) | 3,433,250 |
| 11 Jan 2024 | CNY | 14.56 | 15.35 | 14.52 | 15.27 | 15.27 | +0.75 (+5.17%) | 4,301,927 |
| 10 Jan 2024 | CNY | 14.74 | 14.86 | 14.4 | 14.52 | 14.52 | -0.29 (-1.96%) | 2,495,915 |
| 9 Jan 2024 | CNY | 14.76 | 15.13 | 14.75 | 14.81 | 14.81 | +0.11 (+0.75%) | 3,089,500 |
| 8 Jan 2024 | CNY | 15.2 | 15.2 | 14.7 | 14.7 | 14.7 | -0.44 (-2.91%) | 3,697,021 |
| 5 Jan 2024 | CNY | 15.37 | 15.37 | 14.98 | 15.14 | 15.14 | -0.21 (-1.37%) | 3,762,000 |
