| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 7.62 | 8 | 7.38 | 7.77 | 7.77 | +0.15 (+1.97%) | 5,714,002 |
| 19 Feb 2024 | CNY | 7.1 | 8 | 7.08 | 7.62 | 7.62 | +0.6 (+8.55%) | 7,599,864 |
| 8 Feb 2024 | CNY | 6.29 | 7.02 | 5.92 | 7.02 | 7.02 | +0.64 (+10.03%) | 8,258,520 |
| 7 Feb 2024 | CNY | 6.64 | 7.13 | 6.19 | 6.38 | 6.38 | -0.17 (-2.60%) | 9,855,215 |
| 6 Feb 2024 | CNY | 6.7 | 6.88 | 5.78 | 6.55 | 6.55 | -0.15 (-2.24%) | 8,141,121 |
| 5 Feb 2024 | CNY | 7.7 | 7.73 | 6.36 | 6.7 | 6.7 | -1.07 (-13.77%) | 8,101,867 |
| 2 Feb 2024 | CNY | 8.44 | 8.58 | 7.39 | 7.77 | 7.77 | -0.68 (-8.05%) | 6,007,000 |
| 1 Feb 2024 | CNY | 8.67 | 8.67 | 8.18 | 8.45 | 8.45 | -0.23 (-2.65%) | 5,097,920 |
| 31 Jan 2024 | CNY | 9.04 | 9.2 | 8.6 | 8.68 | 8.68 | -0.48 (-5.24%) | 4,355,988 |
| 30 Jan 2024 | CNY | 9.5 | 9.62 | 9.13 | 9.16 | 9.16 | -0.32 (-3.38%) | 3,013,585 |
| 29 Jan 2024 | CNY | 9.93 | 9.99 | 9.46 | 9.48 | 9.48 | -0.41 (-4.15%) | 2,922,685 |
| 26 Jan 2024 | CNY | 10.03 | 10.17 | 9.89 | 9.89 | 9.89 | -0.14 (-1.40%) | 2,231,740 |
| 25 Jan 2024 | CNY | 9.8 | 10.03 | 9.66 | 10.03 | 10.03 | +0.31 (+3.19%) | 2,379,860 |
| 24 Jan 2024 | CNY | 9.69 | 9.87 | 9.35 | 9.72 | 9.72 | +0.03 (+0.31%) | 3,136,544 |
| 23 Jan 2024 | CNY | 9.76 | 9.91 | 9.57 | 9.69 | 9.69 | -0.16 (-1.62%) | 2,913,245 |
| 22 Jan 2024 | CNY | 10.44 | 10.45 | 9.61 | 9.85 | 9.85 | -0.59 (-5.65%) | 3,612,480 |
| 19 Jan 2024 | CNY | 10.42 | 10.63 | 10.42 | 10.44 | 10.44 | -0.02 (-0.19%) | 1,940,440 |
| 18 Jan 2024 | CNY | 10.64 | 10.77 | 10.11 | 10.46 | 10.46 | -0.22 (-2.06%) | 4,021,555 |
| 17 Jan 2024 | CNY | 11.14 | 11.14 | 10.68 | 10.68 | 10.68 | -0.41 (-3.70%) | 1,666,580 |
| 16 Jan 2024 | CNY | 11.03 | 11.21 | 10.91 | 11.09 | 11.09 | +0.08 (+0.73%) | 2,097,380 |
| 15 Jan 2024 | CNY | 11.2 | 11.23 | 10.96 | 11.01 | 11.01 | -0.2 (-1.78%) | 1,944,880 |
| 12 Jan 2024 | CNY | 11.41 | 11.5 | 11.2 | 11.21 | 11.21 | -0.2 (-1.75%) | 1,662,300 |
| 11 Jan 2024 | CNY | 11.15 | 11.44 | 11.14 | 11.41 | 11.41 | +0.26 (+2.33%) | 1,920,680 |
| 10 Jan 2024 | CNY | 11.55 | 11.55 | 11.13 | 11.15 | 11.15 | -0.25 (-2.19%) | 2,181,960 |
| 9 Jan 2024 | CNY | 11.36 | 11.64 | 11.32 | 11.4 | 11.4 | +0.06 (+0.53%) | 1,772,960 |
| 8 Jan 2024 | CNY | 11.75 | 11.75 | 11.33 | 11.34 | 11.34 | -0.36 (-3.08%) | 2,016,860 |
| 5 Jan 2024 | CNY | 11.87 | 12.1 | 11.63 | 11.7 | 11.7 | -0.17 (-1.43%) | 1,771,860 |
| 4 Jan 2024 | CNY | 11.85 | 12 | 11.78 | 11.87 | 11.87 | +0.02 (+0.17%) | 1,476,500 |
| 3 Jan 2024 | CNY | 12.23 | 12.25 | 11.78 | 11.85 | 11.85 | -0.26 (-2.15%) | 2,151,480 |
| 2 Jan 2024 | CNY | 12.14 | 12.28 | 12.02 | 12.11 | 12.11 | +0.07 (+0.58%) | 2,067,500 |
