| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 11.5 | 11.58 | 10.6 | 10.61 | 10.61 | -0.63 (-5.60%) | 9,158,900 |
| 27 Feb 2024 | CNY | 10.12 | 11.24 | 10.12 | 11.24 | 11.24 | +1.02 (+9.98%) | 5,700,690 |
| 26 Feb 2024 | CNY | 10.09 | 10.49 | 9.99 | 10.22 | 10.22 | +0.14 (+1.39%) | 5,192,970 |
| 23 Feb 2024 | CNY | 9.7 | 10.18 | 9.54 | 10.08 | 10.08 | +0.49 (+5.11%) | 4,846,400 |
| 22 Feb 2024 | CNY | 9.31 | 9.59 | 9.25 | 9.59 | 9.59 | +0.25 (+2.68%) | 3,185,900 |
| 21 Feb 2024 | CNY | 8.96 | 9.67 | 8.91 | 9.34 | 9.34 | +0.28 (+3.09%) | 4,710,970 |
| 20 Feb 2024 | CNY | 9 | 9.16 | 8.72 | 9.06 | 9.06 | +0.06 (+0.67%) | 4,279,950 |
| 19 Feb 2024 | CNY | 8.42 | 9.02 | 8.42 | 9 | 9 | +0.69 (+8.30%) | 6,609,500 |
| 8 Feb 2024 | CNY | 7.5 | 8.37 | 7.35 | 8.31 | 8.31 | +0.66 (+8.63%) | 6,797,050 |
| 7 Feb 2024 | CNY | 8.38 | 8.4 | 7.58 | 7.65 | 7.65 | -0.77 (-9.14%) | 9,644,140 |
| 6 Feb 2024 | CNY | 8.12 | 8.9 | 8.07 | 8.42 | 8.42 | -0.55 (-6.13%) | 10,462,400 |
| 5 Feb 2024 | CNY | 9.94 | 9.95 | 8.97 | 8.97 | 8.97 | -1 (-10.03%) | 7,885,770 |
| 2 Feb 2024 | CNY | 11.23 | 11.23 | 9.95 | 9.97 | 9.97 | -1.09 (-9.86%) | 9,888,300 |
| 1 Feb 2024 | CNY | 11.2 | 11.49 | 10.87 | 11.06 | 11.06 | -0.16 (-1.43%) | 3,678,700 |
| 31 Jan 2024 | CNY | 11.89 | 12.26 | 11.11 | 11.22 | 11.22 | -0.78 (-6.50%) | 5,020,900 |
| 30 Jan 2024 | CNY | 12.29 | 12.75 | 11.83 | 12 | 12 | -0.28 (-2.28%) | 4,519,620 |
| 29 Jan 2024 | CNY | 13.46 | 13.7 | 12.2 | 12.28 | 12.28 | -1.18 (-8.77%) | 6,927,500 |
| 26 Jan 2024 | CNY | 13.93 | 14 | 13.41 | 13.46 | 13.46 | -0.47 (-3.37%) | 3,957,500 |
| 25 Jan 2024 | CNY | 13.7 | 14.18 | 13.64 | 13.93 | 13.93 | +0.27 (+1.98%) | 5,619,470 |
| 24 Jan 2024 | CNY | 13.58 | 14.1 | 13.16 | 13.66 | 13.66 | +0.07 (+0.52%) | 5,174,400 |
| 23 Jan 2024 | CNY | 12.54 | 13.71 | 12.54 | 13.59 | 13.59 | +0.72 (+5.59%) | 8,344,300 |
| 22 Jan 2024 | CNY | 13.73 | 14.09 | 12.86 | 12.87 | 12.87 | -1.42 (-9.94%) | 9,831,790 |
| 19 Jan 2024 | CNY | 14.93 | 14.93 | 14.1 | 14.29 | 14.29 | -0.65 (-4.35%) | 8,084,020 |
| 18 Jan 2024 | CNY | 14.24 | 14.95 | 14.11 | 14.94 | 14.94 | +0.54 (+3.75%) | 12,349,270 |
| 17 Jan 2024 | CNY | 14 | 14.77 | 14 | 14.4 | 14.4 | +0.25 (+1.77%) | 12,078,700 |
| 16 Jan 2024 | CNY | 14.29 | 14.37 | 13.72 | 14.15 | 14.15 | +0.16 (+1.14%) | 6,476,520 |
| 15 Jan 2024 | CNY | 13.6 | 14.35 | 13.51 | 13.99 | 13.99 | -0.23 (-1.62%) | 14,953,000 |
| 12 Jan 2024 | CNY | 13.92 | 15.38 | 13.77 | 14.22 | 14.22 | +0.24 (+1.72%) | 19,216,470 |
| 11 Jan 2024 | CNY | 13.65 | 14.38 | 13.38 | 13.98 | 13.98 | +0.33 (+2.42%) | 5,453,800 |
| 10 Jan 2024 | CNY | 13.65 | 13.96 | 13.34 | 13.65 | 13.65 | -0.06 (-0.44%) | 4,057,700 |
