| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 10.28 | 10.33 | 10.15 | 10.27 | 10.27 | -0.04 (-0.39%) | 24,549,966 |
| 13 Mar 2024 | CNY | 10.33 | 10.34 | 10.24 | 10.31 | 10.31 | 0.0 (0.0%) | 27,729,612 |
| 12 Mar 2024 | CNY | 10.32 | 10.38 | 10.21 | 10.31 | 10.31 | +0.03 (+0.29%) | 31,453,311 |
| 11 Mar 2024 | CNY | 10.14 | 10.29 | 10.13 | 10.28 | 10.28 | +0.13 (+1.28%) | 28,865,241 |
| 8 Mar 2024 | CNY | 10.13 | 10.18 | 10.08 | 10.15 | 10.15 | -0.01 (-0.10%) | 20,844,796 |
| 7 Mar 2024 | CNY | 10.24 | 10.31 | 10.09 | 10.16 | 10.16 | -0.1 (-0.97%) | 34,940,513 |
| 6 Mar 2024 | CNY | 10.29 | 10.36 | 10.16 | 10.26 | 10.26 | +0.02 (+0.20%) | 28,747,233 |
| 5 Mar 2024 | CNY | 10.31 | 10.4 | 10.2 | 10.24 | 10.24 | -0.24 (-2.29%) | 50,149,580 |
| 4 Mar 2024 | CNY | 10.36 | 10.76 | 10.29 | 10.48 | 10.48 | +0.18 (+1.75%) | 87,737,236 |
| 1 Mar 2024 | CNY | 10.24 | 10.33 | 10.16 | 10.3 | 10.3 | +0.06 (+0.59%) | 36,924,807 |
| 29 Feb 2024 | CNY | 10 | 10.24 | 9.97 | 10.24 | 10.24 | +0.17 (+1.69%) | 42,477,528 |
| 28 Feb 2024 | CNY | 10.34 | 10.53 | 10.06 | 10.07 | 10.07 | -0.22 (-2.14%) | 64,462,854 |
| 27 Feb 2024 | CNY | 10.03 | 10.29 | 10.02 | 10.29 | 10.29 | +0.22 (+2.18%) | 36,398,020 |
| 26 Feb 2024 | CNY | 10.16 | 10.2 | 10.07 | 10.07 | 10.07 | -0.09 (-0.89%) | 30,674,451 |
| 23 Feb 2024 | CNY | 10.04 | 10.17 | 10.01 | 10.16 | 10.16 | +0.11 (+1.09%) | 37,455,350 |
| 22 Feb 2024 | CNY | 9.9 | 10.11 | 9.87 | 10.05 | 10.05 | +0.09 (+0.90%) | 32,767,954 |
| 21 Feb 2024 | CNY | 9.89 | 10.19 | 9.83 | 9.96 | 9.96 | 0.0 (0.0%) | 47,116,771 |
| 20 Feb 2024 | CNY | 9.76 | 10.02 | 9.72 | 9.96 | 9.96 | +0.14 (+1.43%) | 32,469,121 |
| 19 Feb 2024 | CNY | 9.75 | 9.84 | 9.57 | 9.82 | 9.82 | 0.0 (0.0%) | 30,898,118 |
| 8 Feb 2024 | CNY | 9.71 | 9.88 | 9.71 | 9.82 | 9.82 | +0.16 (+1.66%) | 42,371,735 |
| 7 Feb 2024 | CNY | 9.55 | 9.72 | 9.52 | 9.66 | 9.66 | +0.11 (+1.15%) | 37,287,330 |
| 6 Feb 2024 | CNY | 9.03 | 9.63 | 8.98 | 9.55 | 9.55 | +0.48 (+5.29%) | 35,973,142 |
| 5 Feb 2024 | CNY | 9.38 | 9.41 | 8.91 | 9.07 | 9.07 | -0.31 (-3.30%) | 33,834,672 |
| 2 Feb 2024 | CNY | 9.65 | 9.69 | 9.04 | 9.38 | 9.38 | -0.27 (-2.80%) | 39,829,778 |
| 1 Feb 2024 | CNY | 9.57 | 9.77 | 9.37 | 9.65 | 9.65 | 0.0 (0.0%) | 32,215,369 |
| 31 Jan 2024 | CNY | 9.7 | 9.83 | 9.64 | 9.65 | 9.65 | -0.09 (-0.92%) | 26,415,763 |
| 30 Jan 2024 | CNY | 9.75 | 9.95 | 9.69 | 9.74 | 9.74 | -0.08 (-0.81%) | 24,753,120 |
| 29 Jan 2024 | CNY | 10.02 | 10.08 | 9.82 | 9.82 | 9.82 | -0.2 (-2.00%) | 28,960,301 |
| 26 Jan 2024 | CNY | 9.97 | 10.14 | 9.94 | 10.02 | 10.02 | -0.03 (-0.30%) | 37,212,154 |
| 25 Jan 2024 | CNY | 9.9 | 10.13 | 9.86 | 10.05 | 10.05 | +0.05 (+0.50%) | 55,984,952 |
