| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 10.83 | 10.88 | 9.7 | 9.73 | 9.73 | -1.1 (-10.16%) | 10,926,650 |
| 27 Feb 2024 | CNY | 10.29 | 10.84 | 10.2 | 10.83 | 10.83 | +0.47 (+4.54%) | 7,104,700 |
| 26 Feb 2024 | CNY | 9.97 | 10.73 | 9.93 | 10.36 | 10.36 | +0.38 (+3.81%) | 10,851,390 |
| 23 Feb 2024 | CNY | 9.67 | 10.05 | 9.61 | 9.98 | 9.98 | +0.28 (+2.89%) | 6,900,900 |
| 22 Feb 2024 | CNY | 9.36 | 9.7 | 9.3 | 9.7 | 9.7 | +0.33 (+3.52%) | 7,948,100 |
| 21 Feb 2024 | CNY | 9.02 | 9.56 | 8.97 | 9.37 | 9.37 | +0.22 (+2.40%) | 8,191,000 |
| 20 Feb 2024 | CNY | 9.05 | 9.21 | 8.89 | 9.15 | 9.15 | +0.1 (+1.10%) | 6,937,279 |
| 19 Feb 2024 | CNY | 9 | 9.46 | 8.87 | 9.05 | 9.05 | +0.25 (+2.84%) | 16,963,561 |
| 8 Feb 2024 | CNY | 7.95 | 8.85 | 7.66 | 8.8 | 8.8 | +1.05 (+13.55%) | 20,267,189 |
| 7 Feb 2024 | CNY | 8.18 | 8.26 | 7.57 | 7.75 | 7.75 | -0.46 (-5.60%) | 19,257,662 |
| 6 Feb 2024 | CNY | 7.94 | 8.4 | 7.37 | 8.21 | 8.21 | +0.01 (+0.12%) | 13,905,325 |
| 5 Feb 2024 | CNY | 9.21 | 9.37 | 7.71 | 8.2 | 8.2 | -1.12 (-12.02%) | 12,347,000 |
| 2 Feb 2024 | CNY | 10.08 | 10.39 | 9.15 | 9.32 | 9.32 | -1.02 (-9.86%) | 10,807,200 |
| 1 Feb 2024 | CNY | 10.41 | 10.51 | 9.91 | 10.34 | 10.34 | -0.15 (-1.43%) | 8,104,800 |
| 31 Jan 2024 | CNY | 11.23 | 11.29 | 10.41 | 10.49 | 10.49 | -0.71 (-6.34%) | 7,606,090 |
| 30 Jan 2024 | CNY | 11.67 | 11.67 | 11.14 | 11.2 | 11.2 | -0.42 (-3.61%) | 5,297,755 |
| 29 Jan 2024 | CNY | 12.17 | 12.28 | 11.59 | 11.62 | 11.62 | -0.53 (-4.36%) | 4,923,005 |
| 26 Jan 2024 | CNY | 12.01 | 12.47 | 12.01 | 12.15 | 12.15 | +0.04 (+0.33%) | 7,509,000 |
| 25 Jan 2024 | CNY | 11.55 | 12.15 | 11.45 | 12.11 | 12.11 | +0.53 (+4.58%) | 7,372,589 |
| 24 Jan 2024 | CNY | 11.67 | 11.91 | 11.18 | 11.58 | 11.58 | -0.1 (-0.86%) | 8,155,993 |
| 23 Jan 2024 | CNY | 11.45 | 11.8 | 11.3 | 11.68 | 11.68 | +0.11 (+0.95%) | 8,243,851 |
| 22 Jan 2024 | CNY | 12.31 | 12.56 | 11.4 | 11.57 | 11.57 | -0.82 (-6.62%) | 12,991,000 |
| 19 Jan 2024 | CNY | 12.84 | 12.93 | 12.28 | 12.39 | 12.39 | -0.56 (-4.32%) | 12,679,081 |
| 18 Jan 2024 | CNY | 12.95 | 13.15 | 12.17 | 12.95 | 12.95 | -0.24 (-1.82%) | 18,866,105 |
| 17 Jan 2024 | CNY | 13.88 | 13.96 | 13.15 | 13.19 | 13.19 | -0.78 (-5.58%) | 25,335,917 |
| 16 Jan 2024 | CNY | 15.48 | 15.48 | 13.31 | 13.97 | 13.97 | +0.96 (+7.38%) | 34,490,044 |
| 15 Jan 2024 | CNY | 12.84 | 13.01 | 12.53 | 13.01 | 13.01 | +0.16 (+1.25%) | 6,720,434 |
| 12 Jan 2024 | CNY | 13.07 | 13.18 | 12.75 | 12.85 | 12.85 | -0.22 (-1.68%) | 5,584,400 |
| 11 Jan 2024 | CNY | 12.93 | 13.13 | 12.74 | 13.07 | 13.07 | +0.22 (+1.71%) | 2,909,288 |
| 10 Jan 2024 | CNY | 12.99 | 13.02 | 12.64 | 12.85 | 12.85 | -0.05 (-0.39%) | 3,629,100 |
