| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 11.81 | 12.57 | 11.58 | 12.38 | 12.38 | +0.69 (+5.90%) | 32,354,037 |
| 22 Feb 2024 | CNY | 11.4 | 11.99 | 11.32 | 11.69 | 11.69 | +0.69 (+6.27%) | 31,927,789 |
| 21 Feb 2024 | CNY | 11 | 11.48 | 10.75 | 11 | 11 | 0.0 (0.0%) | 24,664,825 |
| 20 Feb 2024 | CNY | 10.8 | 11.37 | 10.57 | 11 | 11 | +0.15 (+1.38%) | 27,104,248 |
| 19 Feb 2024 | CNY | 10.03 | 11.38 | 9.94 | 10.85 | 10.85 | +1.25 (+13.02%) | 29,172,170 |
| 8 Feb 2024 | CNY | 8.72 | 9.69 | 8.61 | 9.6 | 9.6 | +0.97 (+11.24%) | 20,671,321 |
| 7 Feb 2024 | CNY | 9.2 | 9.41 | 8.47 | 8.63 | 8.63 | -0.49 (-5.37%) | 19,076,764 |
| 6 Feb 2024 | CNY | 8.9 | 9.45 | 8.16 | 9.12 | 9.12 | +0.32 (+3.64%) | 19,048,636 |
| 5 Feb 2024 | CNY | 10.14 | 10.25 | 8.76 | 8.8 | 8.8 | -1.49 (-14.48%) | 19,780,759 |
| 2 Feb 2024 | CNY | 10.8 | 10.99 | 9.88 | 10.29 | 10.29 | -0.51 (-4.72%) | 14,197,718 |
| 1 Feb 2024 | CNY | 10.61 | 10.98 | 10.36 | 10.8 | 10.8 | +0.19 (+1.79%) | 17,749,958 |
| 31 Jan 2024 | CNY | 11.16 | 11.39 | 10.48 | 10.61 | 10.61 | -0.78 (-6.85%) | 18,214,325 |
| 30 Jan 2024 | CNY | 11.84 | 12.03 | 11.37 | 11.39 | 11.39 | -0.58 (-4.85%) | 12,508,711 |
| 29 Jan 2024 | CNY | 12.67 | 12.98 | 11.9 | 11.97 | 11.97 | -0.79 (-6.19%) | 15,836,380 |
| 26 Jan 2024 | CNY | 13 | 13.29 | 12.72 | 12.76 | 12.76 | -0.39 (-2.97%) | 20,037,531 |
| 25 Jan 2024 | CNY | 12.72 | 13.27 | 12.56 | 13.15 | 13.15 | +0.6 (+4.78%) | 24,488,620 |
| 24 Jan 2024 | CNY | 12.53 | 12.65 | 12.1 | 12.55 | 12.55 | +0.02 (+0.16%) | 16,005,660 |
| 23 Jan 2024 | CNY | 12.72 | 12.99 | 12.24 | 12.53 | 12.53 | -0.09 (-0.71%) | 16,217,044 |
| 22 Jan 2024 | CNY | 13.18 | 13.38 | 12.49 | 12.62 | 12.62 | -0.56 (-4.25%) | 17,483,950 |
| 19 Jan 2024 | CNY | 14.27 | 14.27 | 13.16 | 13.18 | 13.18 | -1.17 (-8.15%) | 22,093,017 |
| 18 Jan 2024 | CNY | 14.26 | 14.4 | 13.4 | 14.35 | 14.35 | +0.04 (+0.28%) | 22,686,393 |
| 17 Jan 2024 | CNY | 15.3 | 15.3 | 14.2 | 14.31 | 14.31 | -0.92 (-6.04%) | 21,095,036 |
| 16 Jan 2024 | CNY | 15.58 | 15.6 | 14.7 | 15.23 | 15.23 | -0.36 (-2.31%) | 20,057,343 |
| 15 Jan 2024 | CNY | 15.55 | 15.84 | 15.32 | 15.59 | 15.59 | +0.19 (+1.23%) | 20,069,518 |
| 12 Jan 2024 | CNY | 15.84 | 16.1 | 15.4 | 15.4 | 15.4 | -0.7 (-4.35%) | 25,754,842 |
| 11 Jan 2024 | CNY | 14.78 | 16.27 | 14.66 | 16.1 | 16.1 | +1.25 (+8.42%) | 36,559,004 |
| 10 Jan 2024 | CNY | 15.46 | 15.64 | 14.68 | 14.85 | 14.85 | -0.79 (-5.05%) | 23,645,371 |
| 9 Jan 2024 | CNY | 15.5 | 15.99 | 14.9 | 15.64 | 15.64 | +0.3 (+1.96%) | 30,232,874 |
| 8 Jan 2024 | CNY | 16.35 | 16.45 | 15.29 | 15.34 | 15.34 | -1.46 (-8.69%) | 37,614,007 |
| 5 Jan 2024 | CNY | 15.95 | 17.42 | 15.49 | 16.8 | 16.8 | +0.25 (+1.51%) | 51,263,557 |
