| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 10 | 10.46 | 9.85 | 10.25 | 10.25 | +0.19 (+1.89%) | 4,925,177 |
| 19 Feb 2024 | CNY | 9.85 | 10.44 | 9.79 | 10.06 | 10.06 | +0.35 (+3.60%) | 9,299,693 |
| 8 Feb 2024 | CNY | 8.87 | 9.71 | 8.87 | 9.71 | 9.71 | +0.88 (+9.97%) | 9,087,465 |
| 7 Feb 2024 | CNY | 9.12 | 9.29 | 8.73 | 8.83 | 8.83 | -0.28 (-3.07%) | 7,543,083 |
| 6 Feb 2024 | CNY | 8.45 | 9.29 | 8.28 | 9.11 | 9.11 | +0.38 (+4.35%) | 7,423,441 |
| 5 Feb 2024 | CNY | 9.56 | 9.56 | 8.69 | 8.73 | 8.73 | -0.92 (-9.53%) | 7,450,452 |
| 2 Feb 2024 | CNY | 10.11 | 10.18 | 9.36 | 9.65 | 9.65 | -0.46 (-4.55%) | 5,591,940 |
| 1 Feb 2024 | CNY | 10.21 | 10.21 | 9.88 | 10.11 | 10.11 | -0.1 (-0.98%) | 4,578,010 |
| 31 Jan 2024 | CNY | 10.36 | 10.57 | 10.18 | 10.21 | 10.21 | -0.23 (-2.20%) | 5,695,200 |
| 30 Jan 2024 | CNY | 11.1 | 11.12 | 10.34 | 10.44 | 10.44 | -0.67 (-6.03%) | 9,027,700 |
| 29 Jan 2024 | CNY | 11.36 | 11.36 | 11.1 | 11.11 | 11.11 | -0.17 (-1.51%) | 4,705,985 |
| 26 Jan 2024 | CNY | 11.31 | 11.47 | 11.2 | 11.28 | 11.28 | -0.12 (-1.05%) | 2,826,576 |
| 25 Jan 2024 | CNY | 11 | 11.41 | 10.93 | 11.4 | 11.4 | +0.4 (+3.64%) | 4,975,890 |
| 24 Jan 2024 | CNY | 10.87 | 11.07 | 10.58 | 11 | 11 | +0.17 (+1.57%) | 4,512,635 |
| 23 Jan 2024 | CNY | 10.9 | 10.94 | 10.62 | 10.83 | 10.83 | -0.17 (-1.55%) | 4,726,300 |
| 22 Jan 2024 | CNY | 11.6 | 11.71 | 10.8 | 11 | 11 | -0.7 (-5.98%) | 6,407,046 |
| 19 Jan 2024 | CNY | 11.7 | 11.92 | 11.66 | 11.7 | 11.7 | -0.06 (-0.51%) | 3,284,080 |
| 18 Jan 2024 | CNY | 11.82 | 11.84 | 11.41 | 11.76 | 11.76 | -0.07 (-0.59%) | 5,004,520 |
| 17 Jan 2024 | CNY | 12.1 | 12.14 | 11.82 | 11.83 | 11.83 | -0.36 (-2.95%) | 4,030,152 |
| 16 Jan 2024 | CNY | 11.95 | 12.23 | 11.9 | 12.19 | 12.19 | +0.18 (+1.50%) | 4,159,921 |
| 15 Jan 2024 | CNY | 12 | 12.15 | 11.86 | 12.01 | 12.01 | +0.03 (+0.25%) | 2,849,934 |
| 12 Jan 2024 | CNY | 12.05 | 12.18 | 11.97 | 11.98 | 11.98 | -0.02 (-0.17%) | 3,213,200 |
| 11 Jan 2024 | CNY | 11.93 | 12.07 | 11.8 | 12 | 12 | -0.01 (-0.08%) | 2,711,456 |
| 10 Jan 2024 | CNY | 12.05 | 12.09 | 11.86 | 12.01 | 12.01 | 0.0 (0.0%) | 3,339,900 |
| 9 Jan 2024 | CNY | 11.9 | 12.2 | 11.89 | 12.01 | 12.01 | +0.07 (+0.59%) | 2,939,540 |
| 8 Jan 2024 | CNY | 12.17 | 12.2 | 11.92 | 11.94 | 11.94 | -0.22 (-1.81%) | 3,065,200 |
| 5 Jan 2024 | CNY | 12.17 | 12.36 | 12.07 | 12.16 | 12.16 | -0.06 (-0.49%) | 4,337,900 |
| 4 Jan 2024 | CNY | 12.03 | 12.33 | 12.03 | 12.22 | 12.22 | +0.15 (+1.24%) | 4,925,856 |
| 3 Jan 2024 | CNY | 12.14 | 12.19 | 11.97 | 12.07 | 12.07 | -0.12 (-0.98%) | 4,166,780 |
| 2 Jan 2024 | CNY | 12.08 | 12.29 | 11.98 | 12.19 | 12.19 | +0.21 (+1.75%) | 7,666,356 |
