| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 10.67 | 10.78 | 9.42 | 9.42 | 9.42 | -1.05 (-10.03%) | 3,391,000 |
| 27 Feb 2024 | CNY | 10.2 | 10.47 | 9.98 | 10.47 | 10.47 | +0.35 (+3.46%) | 1,433,700 |
| 26 Feb 2024 | CNY | 9.8 | 10.3 | 9.74 | 10.12 | 10.12 | +0.3 (+3.05%) | 2,189,140 |
| 23 Feb 2024 | CNY | 9.53 | 9.84 | 9.53 | 9.82 | 9.82 | +0.31 (+3.26%) | 1,455,920 |
| 22 Feb 2024 | CNY | 9.38 | 9.54 | 9.31 | 9.51 | 9.51 | +0.13 (+1.39%) | 1,461,820 |
| 21 Feb 2024 | CNY | 9.01 | 9.57 | 8.91 | 9.38 | 9.38 | +0.34 (+3.76%) | 2,037,400 |
| 20 Feb 2024 | CNY | 8.95 | 9.09 | 8.79 | 9.04 | 9.04 | +0.05 (+0.56%) | 1,715,400 |
| 19 Feb 2024 | CNY | 8.61 | 9.16 | 8.55 | 8.99 | 8.99 | +0.49 (+5.76%) | 2,957,470 |
| 8 Feb 2024 | CNY | 7.87 | 8.53 | 7.7 | 8.5 | 8.5 | +0.63 (+8.01%) | 3,984,970 |
| 7 Feb 2024 | CNY | 8.35 | 8.43 | 7.82 | 7.87 | 7.87 | -0.48 (-5.75%) | 3,942,640 |
| 6 Feb 2024 | CNY | 8.29 | 8.72 | 8 | 8.35 | 8.35 | -0.54 (-6.07%) | 4,085,710 |
| 5 Feb 2024 | CNY | 9.5 | 9.59 | 8.89 | 8.89 | 8.89 | -0.99 (-10.02%) | 2,984,270 |
| 2 Feb 2024 | CNY | 10.31 | 10.78 | 9.63 | 9.88 | 9.88 | -0.54 (-5.18%) | 2,596,360 |
| 1 Feb 2024 | CNY | 10.79 | 10.79 | 10.29 | 10.42 | 10.42 | -0.36 (-3.34%) | 2,203,640 |
| 31 Jan 2024 | CNY | 11.4 | 11.5 | 10.71 | 10.78 | 10.78 | -0.66 (-5.77%) | 3,127,070 |
| 30 Jan 2024 | CNY | 12.01 | 12.02 | 11.38 | 11.44 | 11.44 | -0.58 (-4.83%) | 1,633,280 |
| 29 Jan 2024 | CNY | 12.46 | 12.56 | 12.02 | 12.02 | 12.02 | -0.35 (-2.83%) | 1,771,900 |
| 26 Jan 2024 | CNY | 12.17 | 12.57 | 12.1 | 12.37 | 12.37 | +0.21 (+1.73%) | 1,909,800 |
| 25 Jan 2024 | CNY | 11.76 | 12.19 | 11.62 | 12.16 | 12.16 | +0.44 (+3.75%) | 1,642,540 |
| 24 Jan 2024 | CNY | 11.52 | 12.02 | 11.27 | 11.72 | 11.72 | +0.22 (+1.91%) | 1,912,700 |
| 23 Jan 2024 | CNY | 11.64 | 11.8 | 11.22 | 11.5 | 11.5 | -0.3 (-2.54%) | 2,427,750 |
| 22 Jan 2024 | CNY | 12.84 | 12.9 | 11.56 | 11.8 | 11.8 | -1.03 (-8.03%) | 2,140,900 |
| 19 Jan 2024 | CNY | 12.97 | 13.18 | 12.74 | 12.83 | 12.83 | -0.13 (-1.00%) | 1,631,120 |
| 18 Jan 2024 | CNY | 13.15 | 13.26 | 12.68 | 12.96 | 12.96 | -0.16 (-1.22%) | 2,419,600 |
| 17 Jan 2024 | CNY | 13.2 | 13.32 | 13.11 | 13.12 | 13.12 | -0.12 (-0.91%) | 995,400 |
| 16 Jan 2024 | CNY | 13.26 | 13.28 | 13.03 | 13.24 | 13.24 | -0.02 (-0.15%) | 849,000 |
| 15 Jan 2024 | CNY | 13.18 | 13.31 | 13.12 | 13.26 | 13.26 | +0.08 (+0.61%) | 1,114,400 |
| 12 Jan 2024 | CNY | 13.19 | 13.39 | 13.15 | 13.18 | 13.18 | +0.02 (+0.15%) | 1,124,760 |
| 11 Jan 2024 | CNY | 13.06 | 13.26 | 13.06 | 13.16 | 13.16 | +0.01 (+0.08%) | 858,260 |
| 10 Jan 2024 | CNY | 13.25 | 13.29 | 13.02 | 13.15 | 13.15 | -0.04 (-0.30%) | 988,400 |
