| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 11.58 | 12.08 | 11.28 | 11.94 | 11.94 | +0.4 (+3.47%) | 6,184,450 |
| 26 Feb 2024 | CNY | 11.22 | 11.7 | 11.2 | 11.54 | 11.54 | +0.46 (+4.15%) | 6,099,200 |
| 23 Feb 2024 | CNY | 10.6 | 11.18 | 10.51 | 11.08 | 11.08 | +0.64 (+6.13%) | 5,575,572 |
| 22 Feb 2024 | CNY | 9.9 | 10.46 | 9.9 | 10.44 | 10.44 | +0.62 (+6.31%) | 5,194,811 |
| 21 Feb 2024 | CNY | 9.49 | 10.34 | 9.35 | 9.82 | 9.82 | +0.18 (+1.87%) | 5,566,985 |
| 20 Feb 2024 | CNY | 9.36 | 9.71 | 9.07 | 9.64 | 9.64 | +0.34 (+3.66%) | 4,364,191 |
| 19 Feb 2024 | CNY | 8.9 | 9.44 | 8.88 | 9.3 | 9.3 | +0.54 (+6.16%) | 7,070,405 |
| 8 Feb 2024 | CNY | 7.79 | 8.79 | 7.16 | 8.76 | 8.76 | +1.05 (+13.62%) | 8,927,511 |
| 7 Feb 2024 | CNY | 8.47 | 8.47 | 7.62 | 7.71 | 7.71 | -0.64 (-7.66%) | 8,617,978 |
| 6 Feb 2024 | CNY | 7.85 | 9 | 7.45 | 8.35 | 8.35 | -0.15 (-1.76%) | 7,482,850 |
| 5 Feb 2024 | CNY | 9.85 | 9.99 | 8.27 | 8.5 | 8.5 | -1.72 (-16.83%) | 6,835,404 |
| 2 Feb 2024 | CNY | 11.03 | 11.53 | 9.83 | 10.22 | 10.22 | -0.78 (-7.09%) | 4,037,430 |
| 1 Feb 2024 | CNY | 11.39 | 11.39 | 10.7 | 11 | 11 | -0.32 (-2.83%) | 3,047,800 |
| 31 Jan 2024 | CNY | 12.34 | 12.34 | 11.27 | 11.32 | 11.32 | -0.85 (-6.98%) | 3,271,950 |
| 30 Jan 2024 | CNY | 12.94 | 12.95 | 12.14 | 12.17 | 12.17 | -0.51 (-4.02%) | 1,880,300 |
| 29 Jan 2024 | CNY | 13.32 | 13.33 | 12.66 | 12.68 | 12.68 | -0.4 (-3.06%) | 2,574,600 |
| 26 Jan 2024 | CNY | 13.07 | 13.31 | 12.95 | 13.08 | 13.08 | +0.01 (+0.08%) | 2,116,300 |
| 25 Jan 2024 | CNY | 12.41 | 13.1 | 12.33 | 13.07 | 13.07 | +0.74 (+6.00%) | 3,004,900 |
| 24 Jan 2024 | CNY | 12.31 | 12.47 | 11.8 | 12.33 | 12.33 | +0.12 (+0.98%) | 2,901,350 |
| 23 Jan 2024 | CNY | 12.51 | 12.64 | 12.07 | 12.21 | 12.21 | -0.27 (-2.16%) | 3,343,550 |
| 22 Jan 2024 | CNY | 13.33 | 13.5 | 12.38 | 12.48 | 12.48 | -0.91 (-6.80%) | 3,032,300 |
| 19 Jan 2024 | CNY | 13.82 | 13.84 | 13.38 | 13.39 | 13.39 | -0.38 (-2.76%) | 2,206,150 |
| 18 Jan 2024 | CNY | 14.03 | 14.12 | 13.44 | 13.77 | 13.77 | -0.25 (-1.78%) | 2,772,700 |
| 17 Jan 2024 | CNY | 14.46 | 14.46 | 14 | 14.02 | 14.02 | -0.33 (-2.30%) | 1,544,350 |
| 16 Jan 2024 | CNY | 14.4 | 14.58 | 14.14 | 14.35 | 14.35 | -0.05 (-0.35%) | 2,057,500 |
| 15 Jan 2024 | CNY | 14.7 | 14.7 | 14.29 | 14.4 | 14.4 | -0.29 (-1.97%) | 1,504,450 |
| 12 Jan 2024 | CNY | 14.75 | 14.91 | 14.61 | 14.69 | 14.69 | -0.04 (-0.27%) | 1,950,650 |
| 11 Jan 2024 | CNY | 14.6 | 14.74 | 14.36 | 14.73 | 14.73 | +0.24 (+1.66%) | 1,917,547 |
| 10 Jan 2024 | CNY | 14.57 | 14.79 | 14.36 | 14.49 | 14.49 | -0.14 (-0.96%) | 1,948,247 |
| 9 Jan 2024 | CNY | 14.84 | 15.24 | 14.5 | 14.63 | 14.63 | -0.04 (-0.27%) | 2,913,750 |
