| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 10.5 | 10.94 | 9.45 | 9.45 | 9.45 | -1.05 (-10%) | 24,881,900 |
| 27 Feb 2024 | CNY | 10.2 | 10.5 | 10.11 | 10.5 | 10.5 | -0.01 (-0.10%) | 19,984,200 |
| 26 Feb 2024 | CNY | 9.89 | 10.9 | 9.7 | 10.51 | 10.51 | +0.58 (+5.84%) | 27,943,400 |
| 23 Feb 2024 | CNY | 9.74 | 10.14 | 9.7 | 9.93 | 9.93 | +0.19 (+1.95%) | 26,223,010 |
| 22 Feb 2024 | CNY | 9.05 | 9.79 | 9 | 9.74 | 9.74 | +0.6 (+6.56%) | 26,830,900 |
| 21 Feb 2024 | CNY | 9.1 | 9.38 | 8.83 | 9.14 | 9.14 | +0.01 (+0.11%) | 21,522,700 |
| 20 Feb 2024 | CNY | 8.81 | 9.6 | 8.56 | 9.13 | 9.13 | +0.32 (+3.63%) | 20,200,340 |
| 19 Feb 2024 | CNY | 8.39 | 8.84 | 8.34 | 8.81 | 8.81 | +0.42 (+5.01%) | 16,216,960 |
| 8 Feb 2024 | CNY | 7.65 | 8.52 | 7.61 | 8.39 | 8.39 | +0.43 (+5.40%) | 15,743,700 |
| 7 Feb 2024 | CNY | 8.73 | 8.8 | 7.92 | 7.96 | 7.96 | -0.84 (-9.55%) | 24,773,700 |
| 6 Feb 2024 | CNY | 8.78 | 9.47 | 8.78 | 8.8 | 8.8 | -0.96 (-9.84%) | 27,664,940 |
| 5 Feb 2024 | CNY | 9.76 | 10.02 | 9.76 | 9.76 | 9.76 | -1.08 (-9.96%) | 18,275,740 |
| 2 Feb 2024 | CNY | 10 | 10.84 | 10 | 10.84 | 10.84 | +0.99 (+10.05%) | 35,790,000 |
| 1 Feb 2024 | CNY | 10.2 | 10.49 | 9.66 | 9.85 | 9.85 | -0.64 (-6.10%) | 22,998,290 |
| 31 Jan 2024 | CNY | 10.49 | 11.07 | 10.49 | 10.49 | 10.49 | -1.17 (-10.03%) | 32,083,660 |
| 30 Jan 2024 | CNY | 11.66 | 11.9 | 11.66 | 11.66 | 11.66 | -1.29 (-9.96%) | 14,892,500 |
| 29 Jan 2024 | CNY | 14.89 | 15.73 | 12.95 | 12.95 | 12.95 | -1.44 (-10.01%) | 47,603,340 |
| 26 Jan 2024 | CNY | 14.39 | 14.39 | 13.39 | 14.39 | 14.39 | +1.31 (+10.02%) | 27,058,220 |
| 25 Jan 2024 | CNY | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | +1.19 (+10.01%) | 6,350,100 |
| 24 Jan 2024 | CNY | 11.76 | 11.89 | 11.75 | 11.89 | 11.89 | +1.08 (+9.99%) | 6,291,630 |
| 23 Jan 2024 | CNY | 9.77 | 10.81 | 9.56 | 10.81 | 10.81 | +0.98 (+9.97%) | 7,087,300 |
| 22 Jan 2024 | CNY | 10.41 | 10.46 | 9.75 | 9.83 | 9.83 | -0.58 (-5.57%) | 6,197,200 |
| 19 Jan 2024 | CNY | 10.55 | 10.68 | 10.36 | 10.41 | 10.41 | -0.13 (-1.23%) | 5,098,500 |
| 18 Jan 2024 | CNY | 10.9 | 10.9 | 10.16 | 10.54 | 10.54 | -0.42 (-3.83%) | 9,695,560 |
| 17 Jan 2024 | CNY | 11.32 | 11.49 | 10.92 | 10.96 | 10.96 | -0.36 (-3.18%) | 5,661,000 |
| 16 Jan 2024 | CNY | 11.64 | 11.74 | 11.13 | 11.32 | 11.32 | -0.33 (-2.83%) | 8,112,500 |
| 15 Jan 2024 | CNY | 11.31 | 11.85 | 11.23 | 11.65 | 11.65 | +0.21 (+1.84%) | 10,938,600 |
| 12 Jan 2024 | CNY | 11.95 | 11.98 | 11.4 | 11.44 | 11.44 | -0.62 (-5.14%) | 14,509,900 |
| 11 Jan 2024 | CNY | 11.75 | 12.1 | 11.6 | 12.06 | 12.06 | +0.09 (+0.75%) | 13,673,400 |
| 10 Jan 2024 | CNY | 12.14 | 12.76 | 11.96 | 11.97 | 11.97 | -0.19 (-1.56%) | 19,362,100 |
