| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 12.01 | 12.24 | 10.98 | 11 | 11 | -0.98 (-8.18%) | 8,004,003 |
| 27 Feb 2024 | CNY | 11.63 | 11.99 | 11.51 | 11.98 | 11.98 | +0.24 (+2.04%) | 5,375,119 |
| 26 Feb 2024 | CNY | 11.37 | 11.97 | 11.37 | 11.74 | 11.74 | +0.21 (+1.82%) | 6,219,355 |
| 23 Feb 2024 | CNY | 11.11 | 11.56 | 11.04 | 11.53 | 11.53 | +0.42 (+3.78%) | 6,230,482 |
| 22 Feb 2024 | CNY | 10.83 | 11.14 | 10.83 | 11.11 | 11.11 | +0.17 (+1.55%) | 6,498,194 |
| 21 Feb 2024 | CNY | 10.75 | 11.26 | 10.71 | 10.94 | 10.94 | +0.04 (+0.37%) | 6,585,928 |
| 20 Feb 2024 | CNY | 10.75 | 10.99 | 10.62 | 10.9 | 10.9 | -0.06 (-0.55%) | 5,081,594 |
| 19 Feb 2024 | CNY | 11.08 | 11.4 | 10.73 | 10.96 | 10.96 | -0.38 (-3.35%) | 8,460,927 |
| 8 Feb 2024 | CNY | 9.44 | 11.34 | 9.13 | 11.34 | 11.34 | +1.89 (+20%) | 13,559,789 |
| 7 Feb 2024 | CNY | 9.33 | 9.63 | 8.98 | 9.45 | 9.45 | +0.16 (+1.72%) | 11,204,713 |
| 6 Feb 2024 | CNY | 8.91 | 9.76 | 8.31 | 9.29 | 9.29 | +0.13 (+1.42%) | 9,552,659 |
| 5 Feb 2024 | CNY | 10.29 | 10.32 | 8.89 | 9.16 | 9.16 | -1.29 (-12.34%) | 8,172,030 |
| 2 Feb 2024 | CNY | 11.22 | 11.42 | 10.07 | 10.45 | 10.45 | -0.7 (-6.28%) | 5,285,432 |
| 1 Feb 2024 | CNY | 11.39 | 11.57 | 11.01 | 11.15 | 11.15 | -0.25 (-2.19%) | 5,585,171 |
| 31 Jan 2024 | CNY | 12.02 | 12.12 | 11.37 | 11.4 | 11.4 | -0.65 (-5.39%) | 4,286,766 |
| 30 Jan 2024 | CNY | 12.48 | 12.49 | 11.95 | 12.05 | 12.05 | -1.01 (-7.73%) | 5,895,026 |
| 29 Jan 2024 | CNY | 13.44 | 13.68 | 13.01 | 13.06 | 13.06 | -0.35 (-2.61%) | 2,919,912 |
| 26 Jan 2024 | CNY | 13.4 | 13.72 | 13.25 | 13.41 | 13.41 | +0.08 (+0.60%) | 3,344,646 |
| 25 Jan 2024 | CNY | 12.86 | 13.35 | 12.74 | 13.33 | 13.33 | +0.49 (+3.82%) | 3,193,663 |
| 24 Jan 2024 | CNY | 12.7 | 12.84 | 12.33 | 12.84 | 12.84 | +0.22 (+1.74%) | 3,684,396 |
| 23 Jan 2024 | CNY | 12.8 | 12.94 | 12.39 | 12.62 | 12.62 | -0.26 (-2.02%) | 4,360,665 |
| 22 Jan 2024 | CNY | 13.86 | 13.94 | 12.76 | 12.88 | 12.88 | -1.09 (-7.80%) | 3,514,905 |
| 19 Jan 2024 | CNY | 14.18 | 14.24 | 13.93 | 13.97 | 13.97 | -0.15 (-1.06%) | 2,136,297 |
| 18 Jan 2024 | CNY | 14.47 | 14.49 | 13.77 | 14.12 | 14.12 | -0.39 (-2.69%) | 2,799,552 |
| 17 Jan 2024 | CNY | 14.82 | 14.95 | 14.47 | 14.51 | 14.51 | -0.31 (-2.09%) | 2,062,297 |
| 16 Jan 2024 | CNY | 15.1 | 15.1 | 14.7 | 14.82 | 14.82 | -0.07 (-0.47%) | 2,129,334 |
| 15 Jan 2024 | CNY | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.0 (0.0%) | 2,291,445 |
| 12 Jan 2024 | CNY | 15.15 | 15.27 | 14.85 | 14.89 | 14.89 | -0.34 (-2.23%) | 2,001,878 |
| 11 Jan 2024 | CNY | 15.11 | 15.32 | 14.99 | 15.23 | 15.23 | +0.2 (+1.33%) | 1,719,353 |
| 10 Jan 2024 | CNY | 15.18 | 15.36 | 14.96 | 15.03 | 15.03 | -0.22 (-1.44%) | 1,908,404 |
