| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 12.6 | 12.6 | 10.66 | 10.79 | 10.79 | -1.61 (-12.98%) | 5,894,980 |
| 27 Feb 2024 | CNY | 11.95 | 12.45 | 11.5 | 12.4 | 12.4 | +0.42 (+3.51%) | 3,821,300 |
| 26 Feb 2024 | CNY | 11.3 | 12.39 | 11.26 | 11.98 | 11.98 | +0.73 (+6.49%) | 4,834,410 |
| 23 Feb 2024 | CNY | 10.66 | 11.25 | 10.51 | 11.25 | 11.25 | +0.76 (+7.24%) | 3,148,820 |
| 22 Feb 2024 | CNY | 9.98 | 10.49 | 9.98 | 10.49 | 10.49 | +0.49 (+4.90%) | 3,041,430 |
| 21 Feb 2024 | CNY | 9.49 | 10.45 | 9.43 | 10 | 10 | +0.47 (+4.93%) | 3,684,030 |
| 20 Feb 2024 | CNY | 9.3 | 9.72 | 9.26 | 9.53 | 9.53 | +0.3 (+3.25%) | 3,660,020 |
| 19 Feb 2024 | CNY | 8.61 | 9.33 | 8.61 | 9.23 | 9.23 | +0.64 (+7.45%) | 4,599,900 |
| 8 Feb 2024 | CNY | 7.89 | 8.59 | 7.29 | 8.59 | 8.59 | +0.73 (+9.29%) | 6,677,100 |
| 7 Feb 2024 | CNY | 9 | 9.05 | 7.54 | 7.86 | 7.86 | -0.98 (-11.09%) | 7,277,500 |
| 6 Feb 2024 | CNY | 9 | 9.39 | 7.89 | 8.84 | 8.84 | -0.53 (-5.66%) | 5,558,300 |
| 5 Feb 2024 | CNY | 10.73 | 10.96 | 9.03 | 9.37 | 9.37 | -1.61 (-14.66%) | 4,683,100 |
| 2 Feb 2024 | CNY | 11.6 | 12.16 | 10.52 | 10.98 | 10.98 | -0.64 (-5.51%) | 2,669,500 |
| 1 Feb 2024 | CNY | 11.98 | 12.02 | 11.31 | 11.62 | 11.62 | -0.5 (-4.13%) | 2,746,100 |
| 31 Jan 2024 | CNY | 13.08 | 13.13 | 12 | 12.12 | 12.12 | -1.03 (-7.83%) | 2,395,620 |
| 30 Jan 2024 | CNY | 13.7 | 13.7 | 13.13 | 13.15 | 13.15 | -0.45 (-3.31%) | 1,328,450 |
| 29 Jan 2024 | CNY | 14.34 | 14.34 | 13.59 | 13.6 | 13.6 | -0.6 (-4.23%) | 1,529,200 |
| 26 Jan 2024 | CNY | 14.45 | 14.63 | 14.02 | 14.2 | 14.2 | -0.15 (-1.05%) | 1,427,600 |
| 25 Jan 2024 | CNY | 13.69 | 14.35 | 13.56 | 14.35 | 14.35 | +0.66 (+4.82%) | 1,872,890 |
| 24 Jan 2024 | CNY | 13.81 | 14.12 | 13.28 | 13.69 | 13.69 | -0.09 (-0.65%) | 1,987,590 |
| 23 Jan 2024 | CNY | 14.23 | 14.59 | 13.58 | 13.78 | 13.78 | -0.47 (-3.30%) | 2,141,500 |
| 22 Jan 2024 | CNY | 15.47 | 15.52 | 14.23 | 14.25 | 14.25 | -1.21 (-7.83%) | 1,747,320 |
| 19 Jan 2024 | CNY | 15.79 | 15.79 | 15.41 | 15.46 | 15.46 | -0.23 (-1.47%) | 1,232,700 |
| 18 Jan 2024 | CNY | 16.05 | 16.19 | 15.25 | 15.69 | 15.69 | -0.33 (-2.06%) | 1,603,260 |
| 17 Jan 2024 | CNY | 16.32 | 16.46 | 16.02 | 16.02 | 16.02 | -0.36 (-2.20%) | 1,217,200 |
| 16 Jan 2024 | CNY | 16.34 | 16.74 | 16.12 | 16.38 | 16.38 | -0.08 (-0.49%) | 1,175,190 |
| 15 Jan 2024 | CNY | 16.53 | 16.58 | 16.32 | 16.46 | 16.46 | -0.14 (-0.84%) | 1,146,060 |
| 12 Jan 2024 | CNY | 16.7 | 16.88 | 16.55 | 16.6 | 16.6 | -0.11 (-0.66%) | 970,600 |
| 11 Jan 2024 | CNY | 16.64 | 16.8 | 16.41 | 16.71 | 16.71 | +0.19 (+1.15%) | 1,176,900 |
| 10 Jan 2024 | CNY | 16.7 | 16.82 | 16.41 | 16.52 | 16.52 | -0.18 (-1.08%) | 1,130,280 |
