| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | CNY | 11.73 | 11.88 | 11.6 | 11.8 | 11.8 | +0.08 (+0.68%) | 1,980,500 |
| 7 Mar 2024 | CNY | 11.85 | 12.06 | 11.72 | 11.72 | 11.72 | -0.09 (-0.76%) | 2,493,900 |
| 6 Mar 2024 | CNY | 11.65 | 11.94 | 11.63 | 11.81 | 11.81 | +0.11 (+0.94%) | 1,787,291 |
| 5 Mar 2024 | CNY | 11.99 | 12.06 | 11.63 | 11.7 | 11.7 | -0.34 (-2.82%) | 2,853,300 |
| 4 Mar 2024 | CNY | 12.24 | 12.37 | 11.89 | 12.04 | 12.04 | -0.31 (-2.51%) | 3,338,200 |
| 1 Mar 2024 | CNY | 12.39 | 12.68 | 12.16 | 12.35 | 12.35 | +0.17 (+1.40%) | 4,049,809 |
| 29 Feb 2024 | CNY | 11.5 | 12.31 | 11.47 | 12.18 | 12.18 | +0.59 (+5.09%) | 5,001,030 |
| 28 Feb 2024 | CNY | 12.45 | 12.74 | 11.54 | 11.59 | 11.59 | -0.86 (-6.91%) | 5,404,037 |
| 27 Feb 2024 | CNY | 12.18 | 12.45 | 12.08 | 12.45 | 12.45 | +0.25 (+2.05%) | 2,703,101 |
| 26 Feb 2024 | CNY | 12.04 | 12.42 | 11.92 | 12.2 | 12.2 | +0.15 (+1.24%) | 4,031,799 |
| 23 Feb 2024 | CNY | 12.02 | 12.09 | 11.77 | 12.05 | 12.05 | +0.09 (+0.75%) | 2,887,202 |
| 22 Feb 2024 | CNY | 11.46 | 12.1 | 11.36 | 11.96 | 11.96 | +0.53 (+4.64%) | 4,672,202 |
| 21 Feb 2024 | CNY | 11.12 | 11.68 | 10.96 | 11.43 | 11.43 | +0.27 (+2.42%) | 3,514,100 |
| 20 Feb 2024 | CNY | 11.13 | 11.17 | 10.85 | 11.16 | 11.16 | +0.06 (+0.54%) | 1,876,580 |
| 19 Feb 2024 | CNY | 10.95 | 11.5 | 10.95 | 11.1 | 11.1 | +0.18 (+1.65%) | 3,808,906 |
| 8 Feb 2024 | CNY | 9.78 | 10.97 | 9.73 | 10.92 | 10.92 | +1.1 (+11.20%) | 4,617,900 |
| 7 Feb 2024 | CNY | 10.18 | 10.35 | 9.73 | 9.82 | 9.82 | -0.36 (-3.54%) | 3,611,394 |
| 6 Feb 2024 | CNY | 9.85 | 10.45 | 9.1 | 10.18 | 10.18 | +0.27 (+2.72%) | 4,679,304 |
| 5 Feb 2024 | CNY | 11.54 | 11.54 | 9.91 | 9.91 | 9.91 | -1.65 (-14.27%) | 5,094,872 |
| 2 Feb 2024 | CNY | 12.41 | 12.58 | 11.19 | 11.56 | 11.56 | -0.84 (-6.77%) | 3,042,054 |
| 1 Feb 2024 | CNY | 12.85 | 12.87 | 12.3 | 12.4 | 12.4 | -0.47 (-3.65%) | 2,585,294 |
| 31 Jan 2024 | CNY | 13.33 | 13.51 | 12.87 | 12.87 | 12.87 | -0.58 (-4.31%) | 1,715,600 |
| 30 Jan 2024 | CNY | 13.75 | 13.91 | 13.45 | 13.45 | 13.45 | -0.33 (-2.39%) | 1,367,110 |
| 29 Jan 2024 | CNY | 14.13 | 14.19 | 13.75 | 13.78 | 13.78 | -0.3 (-2.13%) | 1,467,500 |
| 26 Jan 2024 | CNY | 13.99 | 14.37 | 13.94 | 14.08 | 14.08 | +0.08 (+0.57%) | 1,786,900 |
| 25 Jan 2024 | CNY | 13.64 | 14.04 | 13.49 | 14 | 14 | +0.51 (+3.78%) | 1,993,250 |
| 24 Jan 2024 | CNY | 13.59 | 13.75 | 13.11 | 13.49 | 13.49 | -0.04 (-0.30%) | 2,162,200 |
| 23 Jan 2024 | CNY | 13.4 | 13.59 | 13.2 | 13.53 | 13.53 | +0.07 (+0.52%) | 1,850,350 |
| 22 Jan 2024 | CNY | 14.43 | 14.45 | 13.38 | 13.46 | 13.46 | -0.89 (-6.20%) | 2,089,800 |
| 19 Jan 2024 | CNY | 14.74 | 14.77 | 14.3 | 14.35 | 14.35 | -0.37 (-2.51%) | 1,674,000 |
