| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 10.29 | 10.39 | 10.18 | 10.21 | 10.21 | -0.11 (-1.07%) | 16,147,300 |
| 21 Mar 2024 | CNY | 10.35 | 10.38 | 10.2 | 10.32 | 10.32 | -0.01 (-0.10%) | 26,159,397 |
| 20 Mar 2024 | CNY | 10.78 | 10.82 | 10.31 | 10.33 | 10.33 | -0.45 (-4.17%) | 47,422,275 |
| 19 Mar 2024 | CNY | 10.72 | 10.91 | 10.63 | 10.78 | 10.78 | +0.29 (+2.76%) | 36,034,626 |
| 18 Mar 2024 | CNY | 10.43 | 10.5 | 10.3 | 10.49 | 10.49 | 0.0 (0.0%) | 19,343,465 |
| 15 Mar 2024 | CNY | 10.57 | 10.7 | 10.44 | 10.49 | 10.49 | -0.1 (-0.94%) | 18,709,663 |
| 14 Mar 2024 | CNY | 10.59 | 10.66 | 10.49 | 10.59 | 10.59 | +0.02 (+0.19%) | 16,365,329 |
| 13 Mar 2024 | CNY | 10.74 | 10.8 | 10.51 | 10.57 | 10.57 | -0.18 (-1.67%) | 19,449,189 |
| 12 Mar 2024 | CNY | 10.95 | 10.98 | 10.71 | 10.75 | 10.75 | -0.19 (-1.74%) | 19,870,584 |
| 11 Mar 2024 | CNY | 10.85 | 10.99 | 10.79 | 10.94 | 10.94 | +0.09 (+0.83%) | 20,147,873 |
| 8 Mar 2024 | CNY | 10.73 | 10.94 | 10.72 | 10.85 | 10.85 | +0.12 (+1.12%) | 21,542,430 |
| 7 Mar 2024 | CNY | 10.63 | 10.95 | 10.6 | 10.73 | 10.73 | +0.11 (+1.04%) | 27,732,875 |
| 6 Mar 2024 | CNY | 10.68 | 10.75 | 10.61 | 10.62 | 10.62 | -0.08 (-0.75%) | 16,507,978 |
| 5 Mar 2024 | CNY | 10.62 | 10.74 | 10.58 | 10.7 | 10.7 | +0.03 (+0.28%) | 17,950,200 |
| 4 Mar 2024 | CNY | 10.72 | 10.8 | 10.58 | 10.67 | 10.67 | -0.07 (-0.65%) | 17,548,557 |
| 1 Mar 2024 | CNY | 10.79 | 10.82 | 10.7 | 10.74 | 10.74 | -0.06 (-0.56%) | 13,640,012 |
| 29 Feb 2024 | CNY | 10.57 | 10.84 | 10.57 | 10.8 | 10.8 | +0.19 (+1.79%) | 22,749,795 |
| 28 Feb 2024 | CNY | 10.68 | 10.78 | 10.57 | 10.61 | 10.61 | -0.09 (-0.84%) | 19,622,018 |
| 27 Feb 2024 | CNY | 10.45 | 10.71 | 10.41 | 10.7 | 10.7 | +0.24 (+2.29%) | 23,942,063 |
| 26 Feb 2024 | CNY | 10.52 | 10.59 | 10.4 | 10.46 | 10.46 | -0.06 (-0.57%) | 22,006,410 |
| 23 Feb 2024 | CNY | 10.62 | 10.64 | 10.47 | 10.52 | 10.52 | -0.1 (-0.94%) | 22,694,300 |
| 22 Feb 2024 | CNY | 10.68 | 10.76 | 10.52 | 10.62 | 10.62 | -0.06 (-0.56%) | 25,671,882 |
| 21 Feb 2024 | CNY | 10.71 | 10.9 | 10.68 | 10.68 | 10.68 | -0.07 (-0.65%) | 23,946,758 |
| 20 Feb 2024 | CNY | 10.66 | 10.78 | 10.61 | 10.75 | 10.75 | +0.05 (+0.47%) | 19,060,651 |
| 19 Feb 2024 | CNY | 10.83 | 10.84 | 10.53 | 10.7 | 10.7 | +0.01 (+0.09%) | 34,350,929 |
| 8 Feb 2024 | CNY | 10.77 | 11.05 | 10.6 | 10.69 | 10.69 | -0.06 (-0.56%) | 47,971,800 |
| 7 Feb 2024 | CNY | 10.28 | 10.75 | 10.19 | 10.75 | 10.75 | +0.49 (+4.78%) | 58,342,753 |
| 6 Feb 2024 | CNY | 9.9 | 10.31 | 9.85 | 10.26 | 10.26 | +0.3 (+3.01%) | 36,932,033 |
| 5 Feb 2024 | CNY | 9.99 | 10.15 | 9.66 | 9.96 | 9.96 | -0.03 (-0.30%) | 31,548,887 |
| 2 Feb 2024 | CNY | 9.94 | 10.16 | 9.73 | 9.99 | 9.99 | +0.07 (+0.71%) | 25,916,344 |
