| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 12.76 | 13.05 | 11.48 | 11.5 | 11.5 | -1.43 (-11.06%) | 43,582,510 |
| 27 Feb 2024 | CNY | 12.3 | 12.98 | 12.06 | 12.93 | 12.93 | +0.55 (+4.44%) | 38,655,200 |
| 26 Feb 2024 | CNY | 12.1 | 12.56 | 12.01 | 12.38 | 12.38 | +0.08 (+0.65%) | 37,246,840 |
| 23 Feb 2024 | CNY | 12.35 | 12.36 | 11.9 | 12.3 | 12.3 | -0.01 (-0.08%) | 46,539,180 |
| 22 Feb 2024 | CNY | 10.82 | 12.55 | 10.8 | 12.31 | 12.31 | +1.85 (+17.69%) | 56,027,510 |
| 21 Feb 2024 | CNY | 10.4 | 10.85 | 10.2 | 10.46 | 10.46 | -0.12 (-1.13%) | 25,323,480 |
| 20 Feb 2024 | CNY | 10.55 | 10.8 | 10.2 | 10.58 | 10.58 | +0.09 (+0.86%) | 28,822,510 |
| 19 Feb 2024 | CNY | 9.67 | 10.57 | 9.55 | 10.49 | 10.49 | +1.37 (+15.02%) | 30,117,060 |
| 8 Feb 2024 | CNY | 8.45 | 9.12 | 8.45 | 9.12 | 9.12 | +0.76 (+9.09%) | 19,994,800 |
| 7 Feb 2024 | CNY | 8.55 | 8.96 | 8.2 | 8.36 | 8.36 | -0.17 (-1.99%) | 21,681,900 |
| 6 Feb 2024 | CNY | 8.06 | 8.85 | 7.57 | 8.53 | 8.53 | +0.34 (+4.15%) | 21,968,310 |
| 5 Feb 2024 | CNY | 9.44 | 9.45 | 8.13 | 8.19 | 8.19 | -1.4 (-14.60%) | 25,665,930 |
| 2 Feb 2024 | CNY | 10.25 | 10.53 | 9.18 | 9.59 | 9.59 | -0.6 (-5.89%) | 18,685,190 |
| 1 Feb 2024 | CNY | 10.28 | 10.52 | 9.96 | 10.19 | 10.19 | -0.15 (-1.45%) | 15,089,300 |
| 31 Jan 2024 | CNY | 11.08 | 11.19 | 10.29 | 10.34 | 10.34 | -0.9 (-8.01%) | 17,833,400 |
| 30 Jan 2024 | CNY | 11.42 | 11.73 | 11.19 | 11.24 | 11.24 | -0.32 (-2.77%) | 10,118,680 |
| 29 Jan 2024 | CNY | 12.4 | 12.44 | 11.55 | 11.56 | 11.56 | -0.73 (-5.94%) | 12,610,470 |
| 26 Jan 2024 | CNY | 12.5 | 12.65 | 12.24 | 12.29 | 12.29 | -0.15 (-1.21%) | 12,222,270 |
| 25 Jan 2024 | CNY | 12.04 | 12.54 | 11.8 | 12.44 | 12.44 | +0.39 (+3.24%) | 16,007,600 |
| 24 Jan 2024 | CNY | 12.02 | 12.15 | 11.5 | 12.05 | 12.05 | +0.06 (+0.50%) | 12,828,100 |
| 23 Jan 2024 | CNY | 11.7 | 12.09 | 11.63 | 11.99 | 11.99 | +0.29 (+2.48%) | 12,868,800 |
| 22 Jan 2024 | CNY | 12.6 | 12.7 | 11.6 | 11.7 | 11.7 | -0.89 (-7.07%) | 14,250,400 |
| 19 Jan 2024 | CNY | 12.91 | 13.19 | 12.58 | 12.59 | 12.59 | -0.36 (-2.78%) | 11,631,800 |
| 18 Jan 2024 | CNY | 12.68 | 12.98 | 12.39 | 12.95 | 12.95 | +0.25 (+1.97%) | 13,430,000 |
| 17 Jan 2024 | CNY | 12.95 | 13.08 | 12.7 | 12.7 | 12.7 | -0.3 (-2.31%) | 7,115,800 |
| 16 Jan 2024 | CNY | 13.15 | 13.22 | 12.75 | 13 | 13 | -0.15 (-1.14%) | 10,587,780 |
| 15 Jan 2024 | CNY | 13.25 | 13.36 | 13.07 | 13.15 | 13.15 | -0.16 (-1.20%) | 6,561,300 |
| 12 Jan 2024 | CNY | 13.54 | 13.69 | 13.31 | 13.31 | 13.31 | -0.3 (-2.20%) | 9,127,000 |
| 11 Jan 2024 | CNY | 13.15 | 13.68 | 13.15 | 13.61 | 13.61 | +0.55 (+4.21%) | 14,215,000 |
| 10 Jan 2024 | CNY | 13.45 | 13.55 | 13 | 13.06 | 13.06 | -0.39 (-2.90%) | 10,336,800 |
