| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 12.86 | 12.88 | 12.16 | 12.16 | 12.16 | -0.67 (-5.22%) | 15,587,910 |
| 27 Feb 2024 | CNY | 12.4 | 12.84 | 12.31 | 12.83 | 12.83 | +0.25 (+1.99%) | 17,299,280 |
| 26 Feb 2024 | CNY | 12.57 | 12.84 | 12.42 | 12.58 | 12.58 | +0.27 (+2.19%) | 21,618,030 |
| 23 Feb 2024 | CNY | 12.05 | 12.31 | 11.84 | 12.31 | 12.31 | +0.29 (+2.41%) | 10,537,590 |
| 22 Feb 2024 | CNY | 11.91 | 12.02 | 11.77 | 12.02 | 12.02 | +0.07 (+0.59%) | 8,100,140 |
| 21 Feb 2024 | CNY | 11.79 | 12.38 | 11.68 | 11.95 | 11.95 | +0.07 (+0.59%) | 14,819,870 |
| 20 Feb 2024 | CNY | 11.88 | 11.93 | 11.72 | 11.88 | 11.88 | 0.0 (0.0%) | 6,027,910 |
| 19 Feb 2024 | CNY | 11.98 | 12.11 | 11.71 | 11.88 | 11.88 | 0.0 (0.0%) | 10,357,380 |
| 8 Feb 2024 | CNY | 11.58 | 12.1 | 11.56 | 11.88 | 11.88 | +0.32 (+2.77%) | 12,770,920 |
| 7 Feb 2024 | CNY | 11.14 | 11.7 | 11.14 | 11.56 | 11.56 | +0.38 (+3.40%) | 11,245,830 |
| 6 Feb 2024 | CNY | 10.05 | 11.27 | 9.93 | 11.18 | 11.18 | +0.93 (+9.07%) | 11,736,690 |
| 5 Feb 2024 | CNY | 10.5 | 10.75 | 9.92 | 10.25 | 10.25 | -0.4 (-3.76%) | 10,182,660 |
| 2 Feb 2024 | CNY | 11.05 | 11.2 | 10.4 | 10.65 | 10.65 | -0.36 (-3.27%) | 7,953,190 |
| 1 Feb 2024 | CNY | 10.91 | 11.22 | 10.83 | 11.01 | 11.01 | +0.01 (+0.09%) | 6,498,810 |
| 31 Jan 2024 | CNY | 11.3 | 11.47 | 10.99 | 11 | 11 | -0.33 (-2.91%) | 6,397,900 |
| 30 Jan 2024 | CNY | 11.51 | 11.69 | 11.3 | 11.33 | 11.33 | -0.27 (-2.33%) | 5,585,700 |
| 29 Jan 2024 | CNY | 11.77 | 11.85 | 11.52 | 11.6 | 11.6 | -0.19 (-1.61%) | 8,560,310 |
| 26 Jan 2024 | CNY | 11.74 | 11.93 | 11.64 | 11.79 | 11.79 | +0.02 (+0.17%) | 9,609,490 |
| 25 Jan 2024 | CNY | 11.45 | 11.78 | 11.36 | 11.77 | 11.77 | +0.33 (+2.88%) | 12,813,400 |
| 24 Jan 2024 | CNY | 10.88 | 11.44 | 10.87 | 11.44 | 11.44 | +0.57 (+5.24%) | 9,686,880 |
| 23 Jan 2024 | CNY | 10.5 | 10.92 | 10.41 | 10.87 | 10.87 | +0.39 (+3.72%) | 6,018,600 |
| 22 Jan 2024 | CNY | 11.01 | 11.05 | 10.38 | 10.48 | 10.48 | -0.57 (-5.16%) | 7,483,560 |
| 19 Jan 2024 | CNY | 11.08 | 11.13 | 10.98 | 11.05 | 11.05 | -0.06 (-0.54%) | 4,545,040 |
| 18 Jan 2024 | CNY | 11.12 | 11.13 | 10.79 | 11.11 | 11.11 | -0.02 (-0.18%) | 7,885,280 |
| 17 Jan 2024 | CNY | 11.34 | 11.39 | 11.13 | 11.13 | 11.13 | -0.23 (-2.02%) | 4,639,440 |
| 16 Jan 2024 | CNY | 11.39 | 11.43 | 11.22 | 11.36 | 11.36 | -0.03 (-0.26%) | 5,371,460 |
| 15 Jan 2024 | CNY | 11.41 | 11.43 | 11.26 | 11.39 | 11.39 | -0.02 (-0.18%) | 5,028,930 |
| 12 Jan 2024 | CNY | 11.53 | 11.62 | 11.4 | 11.41 | 11.41 | -0.16 (-1.38%) | 5,717,600 |
| 11 Jan 2024 | CNY | 11.52 | 11.61 | 11.45 | 11.57 | 11.57 | +0.04 (+0.35%) | 5,010,900 |
| 10 Jan 2024 | CNY | 11.63 | 11.68 | 11.43 | 11.53 | 11.53 | -0.08 (-0.69%) | 3,195,890 |
