| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 12.21 | 12.28 | 12.15 | 12.24 | 12.24 | +0.01 (+0.08%) | 9,344,351 |
| 19 Feb 2024 | CNY | 12.38 | 12.38 | 12.14 | 12.23 | 12.23 | -0.07 (-0.57%) | 17,516,308 |
| 8 Feb 2024 | CNY | 12.36 | 12.6 | 12.25 | 12.3 | 12.3 | -0.05 (-0.40%) | 22,775,467 |
| 7 Feb 2024 | CNY | 11.88 | 12.35 | 11.78 | 12.35 | 12.35 | +0.43 (+3.61%) | 26,168,445 |
| 6 Feb 2024 | CNY | 11.35 | 11.96 | 11.2 | 11.92 | 11.92 | +0.49 (+4.29%) | 17,869,342 |
| 5 Feb 2024 | CNY | 11.37 | 11.57 | 10.95 | 11.43 | 11.43 | +0.07 (+0.62%) | 17,975,991 |
| 2 Feb 2024 | CNY | 11.34 | 11.68 | 11.11 | 11.36 | 11.36 | +0.04 (+0.35%) | 12,296,710 |
| 1 Feb 2024 | CNY | 11.32 | 11.53 | 11.26 | 11.32 | 11.32 | -0.06 (-0.53%) | 6,241,538 |
| 31 Jan 2024 | CNY | 11.52 | 11.66 | 11.31 | 11.38 | 11.38 | -0.22 (-1.90%) | 8,327,027 |
| 30 Jan 2024 | CNY | 11.62 | 11.85 | 11.57 | 11.6 | 11.6 | -0.08 (-0.68%) | 7,989,820 |
| 29 Jan 2024 | CNY | 11.76 | 11.85 | 11.64 | 11.68 | 11.68 | -0.09 (-0.76%) | 7,468,138 |
| 26 Jan 2024 | CNY | 11.7 | 11.91 | 11.68 | 11.77 | 11.77 | +0.04 (+0.34%) | 7,139,973 |
| 25 Jan 2024 | CNY | 11.36 | 11.77 | 11.31 | 11.73 | 11.73 | +0.38 (+3.35%) | 11,839,924 |
| 24 Jan 2024 | CNY | 11.2 | 11.37 | 11.03 | 11.35 | 11.35 | +0.2 (+1.79%) | 6,808,221 |
| 23 Jan 2024 | CNY | 11.01 | 11.18 | 10.84 | 11.15 | 11.15 | +0.14 (+1.27%) | 5,632,248 |
| 22 Jan 2024 | CNY | 11.41 | 11.44 | 10.93 | 11.01 | 11.01 | -0.45 (-3.93%) | 8,647,087 |
| 19 Jan 2024 | CNY | 11.4 | 11.53 | 11.36 | 11.46 | 11.46 | +0.02 (+0.17%) | 4,714,707 |
| 18 Jan 2024 | CNY | 11.6 | 11.62 | 11.16 | 11.44 | 11.44 | -0.16 (-1.38%) | 10,977,594 |
| 17 Jan 2024 | CNY | 11.79 | 11.79 | 11.6 | 11.6 | 11.6 | -0.19 (-1.61%) | 5,660,764 |
| 16 Jan 2024 | CNY | 11.8 | 11.93 | 11.68 | 11.79 | 11.79 | -0.03 (-0.25%) | 6,010,779 |
| 15 Jan 2024 | CNY | 11.88 | 11.88 | 11.78 | 11.82 | 11.82 | +0.01 (+0.08%) | 3,735,600 |
| 12 Jan 2024 | CNY | 11.83 | 11.95 | 11.79 | 11.81 | 11.81 | -0.02 (-0.17%) | 3,690,425 |
| 11 Jan 2024 | CNY | 11.74 | 11.91 | 11.71 | 11.83 | 11.83 | +0.07 (+0.60%) | 5,562,550 |
| 10 Jan 2024 | CNY | 11.68 | 11.78 | 11.63 | 11.76 | 11.76 | +0.06 (+0.51%) | 4,635,901 |
| 9 Jan 2024 | CNY | 11.66 | 11.75 | 11.61 | 11.7 | 11.7 | +0.02 (+0.17%) | 5,087,201 |
| 8 Jan 2024 | CNY | 11.92 | 11.95 | 11.67 | 11.68 | 11.68 | -0.26 (-2.18%) | 6,734,509 |
| 5 Jan 2024 | CNY | 12.04 | 12.04 | 11.9 | 11.94 | 11.94 | -0.08 (-0.67%) | 5,369,588 |
| 4 Jan 2024 | CNY | 12.08 | 12.09 | 11.93 | 12.02 | 12.02 | -0.03 (-0.25%) | 4,902,763 |
| 3 Jan 2024 | CNY | 12.04 | 12.09 | 12.01 | 12.05 | 12.05 | 0.0 (0.0%) | 4,200,533 |
| 2 Jan 2024 | CNY | 11.96 | 12.14 | 11.94 | 12.05 | 12.05 | +0.08 (+0.67%) | 6,495,440 |
