| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 10.17 | 10.48 | 10.04 | 10.16 | 10.16 | +0.14 (+1.40%) | 19,244,050 |
| 23 Feb 2024 | CNY | 9.95 | 10.19 | 9.84 | 10.02 | 10.02 | -0.06 (-0.60%) | 16,506,175 |
| 22 Feb 2024 | CNY | 9.59 | 10.09 | 9.57 | 10.08 | 10.08 | +0.39 (+4.02%) | 19,869,674 |
| 21 Feb 2024 | CNY | 9.19 | 10.54 | 9.11 | 9.69 | 9.69 | +0.33 (+3.53%) | 27,137,281 |
| 20 Feb 2024 | CNY | 9.12 | 9.49 | 8.94 | 9.36 | 9.36 | +0.12 (+1.30%) | 19,812,942 |
| 19 Feb 2024 | CNY | 8.8 | 9.36 | 8.61 | 9.24 | 9.24 | +0.48 (+5.48%) | 22,257,691 |
| 8 Feb 2024 | CNY | 8.29 | 8.83 | 8.02 | 8.76 | 8.76 | +0.5 (+6.05%) | 22,849,585 |
| 7 Feb 2024 | CNY | 8.5 | 9.01 | 8.14 | 8.26 | 8.26 | -0.37 (-4.29%) | 24,640,204 |
| 6 Feb 2024 | CNY | 8.42 | 9.17 | 7.8 | 8.63 | 8.63 | -0.12 (-1.37%) | 24,868,801 |
| 5 Feb 2024 | CNY | 9.8 | 10.09 | 8.56 | 8.75 | 8.75 | -1.08 (-10.99%) | 24,778,603 |
| 2 Feb 2024 | CNY | 10.42 | 10.77 | 9.4 | 9.83 | 9.83 | -0.75 (-7.09%) | 29,436,494 |
| 1 Feb 2024 | CNY | 11.07 | 11.45 | 10.38 | 10.58 | 10.58 | -0.86 (-7.52%) | 29,975,153 |
| 31 Jan 2024 | CNY | 11.12 | 12.18 | 10.82 | 11.44 | 11.44 | +0.33 (+2.97%) | 38,900,408 |
| 30 Jan 2024 | CNY | 11.1 | 11.78 | 10.95 | 11.11 | 11.11 | -0.59 (-5.04%) | 32,972,233 |
| 29 Jan 2024 | CNY | 10.87 | 12.59 | 10.64 | 11.7 | 11.7 | +0.83 (+7.64%) | 49,582,310 |
| 26 Jan 2024 | CNY | 11.01 | 11.7 | 10.53 | 10.87 | 10.87 | -0.23 (-2.07%) | 37,349,724 |
| 25 Jan 2024 | CNY | 10 | 11.79 | 9.84 | 11.1 | 11.1 | +0.75 (+7.25%) | 43,067,647 |
| 24 Jan 2024 | CNY | 8.7 | 10.37 | 8.55 | 10.35 | 10.35 | +1.71 (+19.79%) | 29,274,450 |
| 23 Jan 2024 | CNY | 8.54 | 8.68 | 8.41 | 8.64 | 8.64 | +0.06 (+0.70%) | 3,843,700 |
| 22 Jan 2024 | CNY | 9.16 | 9.17 | 8.52 | 8.58 | 8.58 | -0.59 (-6.43%) | 4,905,230 |
| 19 Jan 2024 | CNY | 9.23 | 9.31 | 9.16 | 9.17 | 9.17 | -0.06 (-0.65%) | 2,718,120 |
| 18 Jan 2024 | CNY | 9.33 | 9.4 | 8.97 | 9.23 | 9.23 | -0.15 (-1.60%) | 5,332,700 |
| 17 Jan 2024 | CNY | 9.65 | 9.68 | 9.38 | 9.38 | 9.38 | -0.27 (-2.80%) | 2,783,708 |
| 16 Jan 2024 | CNY | 9.67 | 9.76 | 9.5 | 9.65 | 9.65 | -0.11 (-1.13%) | 2,943,943 |
| 15 Jan 2024 | CNY | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 (0.0%) | 3,493,300 |
| 12 Jan 2024 | CNY | 9.71 | 9.94 | 9.71 | 9.76 | 9.76 | +0.01 (+0.10%) | 4,072,044 |
| 11 Jan 2024 | CNY | 9.59 | 9.77 | 9.59 | 9.75 | 9.75 | +0.1 (+1.04%) | 3,994,129 |
| 10 Jan 2024 | CNY | 9.68 | 9.82 | 9.58 | 9.65 | 9.65 | -0.08 (-0.82%) | 4,972,265 |
| 9 Jan 2024 | CNY | 9.54 | 9.85 | 9.54 | 9.73 | 9.73 | +0.24 (+2.53%) | 10,170,192 |
| 8 Jan 2024 | CNY | 9.86 | 9.9 | 9.42 | 9.49 | 9.49 | -0.57 (-5.67%) | 11,506,720 |
