| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 12.03 | 12.12 | 11.75 | 11.87 | 11.87 | -0.22 (-1.82%) | 62,193,660 |
| 13 Mar 2024 | CNY | 12.25 | 12.27 | 12.05 | 12.09 | 12.09 | -0.19 (-1.55%) | 48,547,936 |
| 12 Mar 2024 | CNY | 12.19 | 12.34 | 12.08 | 12.28 | 12.28 | +0.13 (+1.07%) | 77,634,262 |
| 11 Mar 2024 | CNY | 12 | 12.15 | 11.99 | 12.15 | 12.15 | +0.17 (+1.42%) | 52,192,791 |
| 8 Mar 2024 | CNY | 11.96 | 12.04 | 11.91 | 11.98 | 11.98 | -0.05 (-0.42%) | 41,827,612 |
| 7 Mar 2024 | CNY | 12.21 | 12.31 | 11.91 | 12.03 | 12.03 | -0.24 (-1.96%) | 72,469,628 |
| 6 Mar 2024 | CNY | 12.26 | 12.41 | 12.12 | 12.27 | 12.27 | 0.0 (0.0%) | 64,374,519 |
| 5 Mar 2024 | CNY | 12.2 | 12.35 | 12.12 | 12.27 | 12.27 | -0.05 (-0.41%) | 61,250,325 |
| 4 Mar 2024 | CNY | 12.43 | 12.45 | 12.22 | 12.32 | 12.32 | -0.25 (-1.99%) | 87,503,951 |
| 1 Mar 2024 | CNY | 12.18 | 12.64 | 12.1 | 12.57 | 12.57 | +0.42 (+3.46%) | 130,975,279 |
| 29 Feb 2024 | CNY | 11.82 | 12.15 | 11.82 | 12.15 | 12.15 | +0.27 (+2.27%) | 86,747,800 |
| 28 Feb 2024 | CNY | 12.22 | 12.45 | 11.88 | 11.88 | 11.88 | -0.24 (-1.98%) | 115,363,939 |
| 27 Feb 2024 | CNY | 11.86 | 12.12 | 11.83 | 12.12 | 12.12 | +0.22 (+1.85%) | 74,174,198 |
| 26 Feb 2024 | CNY | 12.01 | 12.1 | 11.86 | 11.9 | 11.9 | -0.19 (-1.57%) | 79,435,294 |
| 23 Feb 2024 | CNY | 12.03 | 12.16 | 11.94 | 12.09 | 12.09 | 0.0 (0.0%) | 90,750,960 |
| 22 Feb 2024 | CNY | 11.74 | 12.13 | 11.7 | 12.09 | 12.09 | +0.27 (+2.28%) | 104,561,259 |
| 21 Feb 2024 | CNY | 11.7 | 12.27 | 11.57 | 11.82 | 11.82 | -0.14 (-1.17%) | 140,852,382 |
| 20 Feb 2024 | CNY | 11.31 | 12.09 | 11.23 | 11.96 | 11.96 | +0.62 (+5.47%) | 127,036,845 |
| 19 Feb 2024 | CNY | 11.34 | 11.47 | 10.99 | 11.34 | 11.34 | -0.22 (-1.90%) | 95,760,738 |
| 8 Feb 2024 | CNY | 11.65 | 11.94 | 11.39 | 11.56 | 11.56 | +0.36 (+3.21%) | 104,281,932 |
| 7 Feb 2024 | CNY | 11.1 | 11.47 | 11.05 | 11.2 | 11.2 | +0.04 (+0.36%) | 85,813,632 |
| 6 Feb 2024 | CNY | 10.38 | 11.31 | 10.16 | 11.16 | 11.16 | +0.72 (+6.90%) | 92,369,847 |
| 5 Feb 2024 | CNY | 10.75 | 10.91 | 10.28 | 10.44 | 10.44 | -0.46 (-4.22%) | 76,923,942 |
| 2 Feb 2024 | CNY | 11.31 | 11.37 | 10.51 | 10.9 | 10.9 | -0.45 (-3.96%) | 91,204,551 |
| 1 Feb 2024 | CNY | 11.48 | 11.63 | 11.22 | 11.35 | 11.35 | -0.28 (-2.41%) | 66,809,855 |
| 31 Jan 2024 | CNY | 11.66 | 11.85 | 11.46 | 11.63 | 11.63 | -0.07 (-0.60%) | 63,291,193 |
| 30 Jan 2024 | CNY | 11.85 | 12.1 | 11.67 | 11.7 | 11.7 | -0.22 (-1.85%) | 64,752,443 |
| 29 Jan 2024 | CNY | 12.04 | 12.31 | 11.89 | 11.92 | 11.92 | -0.18 (-1.49%) | 96,143,668 |
| 26 Jan 2024 | CNY | 11.81 | 12.36 | 11.73 | 12.1 | 12.1 | +0.21 (+1.77%) | 112,448,700 |
| 25 Jan 2024 | CNY | 11.37 | 12.08 | 11.28 | 11.89 | 11.89 | +0.49 (+4.30%) | 134,275,675 |
