| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 10.11 | 10.36 | 10.11 | 10.25 | 10.25 | +0.08 (+0.79%) | 19,753,799 |
| 21 Feb 2024 | CNY | 10 | 10.41 | 9.98 | 10.17 | 10.17 | +0.06 (+0.59%) | 26,353,787 |
| 20 Feb 2024 | CNY | 10.19 | 10.25 | 10 | 10.11 | 10.11 | -0.17 (-1.65%) | 19,110,638 |
| 19 Feb 2024 | CNY | 10.53 | 10.65 | 10.18 | 10.28 | 10.28 | -0.08 (-0.77%) | 24,730,995 |
| 8 Feb 2024 | CNY | 10.02 | 10.41 | 10.02 | 10.36 | 10.36 | +0.36 (+3.60%) | 22,493,189 |
| 7 Feb 2024 | CNY | 9.68 | 10.1 | 9.62 | 10 | 10 | +0.32 (+3.31%) | 23,688,958 |
| 6 Feb 2024 | CNY | 9.13 | 9.86 | 8.88 | 9.68 | 9.68 | +0.43 (+4.65%) | 26,427,878 |
| 5 Feb 2024 | CNY | 9.91 | 9.91 | 9.17 | 9.25 | 9.25 | -0.78 (-7.78%) | 29,045,829 |
| 2 Feb 2024 | CNY | 9.95 | 10.38 | 9.6 | 10.03 | 10.03 | -0.05 (-0.50%) | 28,814,405 |
| 1 Feb 2024 | CNY | 10 | 10.2 | 9.5 | 10.08 | 10.08 | -0.22 (-2.14%) | 34,639,757 |
| 31 Jan 2024 | CNY | 10.95 | 11.19 | 10.25 | 10.3 | 10.3 | -0.78 (-7.04%) | 44,663,500 |
| 30 Jan 2024 | CNY | 11.12 | 11.39 | 11.03 | 11.08 | 11.08 | -0.16 (-1.42%) | 29,296,579 |
| 29 Jan 2024 | CNY | 11.25 | 11.62 | 11.23 | 11.24 | 11.24 | -0.07 (-0.62%) | 41,180,157 |
| 26 Jan 2024 | CNY | 11.51 | 11.64 | 11.29 | 11.31 | 11.31 | -0.1 (-0.88%) | 61,671,851 |
| 25 Jan 2024 | CNY | 10.36 | 11.41 | 10.29 | 11.41 | 11.41 | +1.04 (+10.03%) | 58,864,983 |
| 24 Jan 2024 | CNY | 10.18 | 10.4 | 9.99 | 10.37 | 10.37 | +0.2 (+1.97%) | 15,706,599 |
| 23 Jan 2024 | CNY | 10.17 | 10.24 | 9.84 | 10.17 | 10.17 | +0.01 (+0.10%) | 16,185,036 |
| 22 Jan 2024 | CNY | 10.7 | 10.71 | 10.06 | 10.16 | 10.16 | -0.64 (-5.93%) | 21,927,917 |
| 19 Jan 2024 | CNY | 10.44 | 11 | 10.34 | 10.8 | 10.8 | +0.32 (+3.05%) | 24,290,028 |
| 18 Jan 2024 | CNY | 10.5 | 10.54 | 10.16 | 10.48 | 10.48 | -0.16 (-1.50%) | 19,617,114 |
| 17 Jan 2024 | CNY | 10.99 | 11.04 | 10.61 | 10.64 | 10.64 | -0.39 (-3.54%) | 18,790,286 |
| 16 Jan 2024 | CNY | 11 | 11.17 | 10.9 | 11.03 | 11.03 | +0.02 (+0.18%) | 27,699,648 |
| 15 Jan 2024 | CNY | 10.6 | 11.08 | 10.55 | 11.01 | 11.01 | +0.34 (+3.19%) | 28,797,807 |
| 12 Jan 2024 | CNY | 10.7 | 10.78 | 10.6 | 10.67 | 10.67 | -0.11 (-1.02%) | 10,646,189 |
| 11 Jan 2024 | CNY | 10.76 | 10.9 | 10.65 | 10.78 | 10.78 | -0.01 (-0.09%) | 14,367,807 |
| 10 Jan 2024 | CNY | 10.9 | 10.93 | 10.7 | 10.79 | 10.79 | -0.19 (-1.73%) | 16,131,137 |
| 9 Jan 2024 | CNY | 10.61 | 11.13 | 10.6 | 10.98 | 10.98 | +0.37 (+3.49%) | 26,259,546 |
| 8 Jan 2024 | CNY | 10.7 | 10.87 | 10.61 | 10.61 | 10.61 | -0.05 (-0.47%) | 12,624,648 |
| 5 Jan 2024 | CNY | 10.84 | 11.03 | 10.61 | 10.66 | 10.66 | -0.23 (-2.11%) | 18,111,713 |
| 4 Jan 2024 | CNY | 10.84 | 11.04 | 10.77 | 10.89 | 10.89 | +0.03 (+0.28%) | 15,484,472 |
