| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 12.26 | 12.56 | 12.04 | 12.05 | 12.05 | -0.23 (-1.87%) | 8,239,960 |
| 27 Feb 2024 | CNY | 12.09 | 12.28 | 11.98 | 12.28 | 12.28 | +0.17 (+1.40%) | 5,073,480 |
| 26 Feb 2024 | CNY | 12.2 | 12.41 | 11.9 | 12.11 | 12.11 | -0.17 (-1.38%) | 7,366,510 |
| 23 Feb 2024 | CNY | 12.36 | 12.37 | 12.05 | 12.28 | 12.28 | -0.09 (-0.73%) | 6,533,030 |
| 22 Feb 2024 | CNY | 12.47 | 12.48 | 12.2 | 12.37 | 12.37 | -0.1 (-0.80%) | 6,504,450 |
| 21 Feb 2024 | CNY | 11.9 | 12.88 | 11.82 | 12.47 | 12.47 | +0.45 (+3.74%) | 10,040,070 |
| 20 Feb 2024 | CNY | 12.1 | 12.15 | 11.82 | 12.02 | 12.02 | -0.19 (-1.56%) | 8,025,800 |
| 19 Feb 2024 | CNY | 12.67 | 12.68 | 11.98 | 12.21 | 12.21 | -0.25 (-2.01%) | 10,669,720 |
| 8 Feb 2024 | CNY | 12.79 | 13.49 | 12.4 | 12.46 | 12.46 | -0.1 (-0.80%) | 14,838,540 |
| 7 Feb 2024 | CNY | 11.5 | 12.56 | 11.44 | 12.56 | 12.56 | +1.14 (+9.98%) | 13,517,260 |
| 6 Feb 2024 | CNY | 10.46 | 11.43 | 10.21 | 11.42 | 11.42 | +0.88 (+8.35%) | 8,445,670 |
| 5 Feb 2024 | CNY | 10.63 | 10.9 | 10.02 | 10.54 | 10.54 | -0.19 (-1.77%) | 10,462,130 |
| 2 Feb 2024 | CNY | 11.11 | 11.24 | 10.38 | 10.73 | 10.73 | -0.37 (-3.33%) | 7,026,070 |
| 1 Feb 2024 | CNY | 11.12 | 11.39 | 10.98 | 11.1 | 11.1 | -0.04 (-0.36%) | 5,747,050 |
| 31 Jan 2024 | CNY | 11.5 | 11.72 | 11.11 | 11.14 | 11.14 | -0.35 (-3.05%) | 5,740,160 |
| 30 Jan 2024 | CNY | 11.71 | 11.85 | 11.48 | 11.49 | 11.49 | -0.46 (-3.85%) | 4,961,700 |
| 29 Jan 2024 | CNY | 12.03 | 12.39 | 11.83 | 11.95 | 11.95 | -0.1 (-0.83%) | 6,234,490 |
| 26 Jan 2024 | CNY | 12.2 | 12.34 | 12.02 | 12.05 | 12.05 | -0.16 (-1.31%) | 4,090,370 |
| 25 Jan 2024 | CNY | 12.15 | 12.37 | 12 | 12.21 | 12.21 | +0.05 (+0.41%) | 5,741,700 |
| 24 Jan 2024 | CNY | 11.92 | 12.18 | 11.72 | 12.16 | 12.16 | +0.3 (+2.53%) | 5,815,000 |
| 23 Jan 2024 | CNY | 11.69 | 11.92 | 11.41 | 11.86 | 11.86 | +0.35 (+3.04%) | 5,754,730 |
| 22 Jan 2024 | CNY | 12.32 | 12.35 | 11.48 | 11.51 | 11.51 | -0.84 (-6.80%) | 5,400,610 |
| 19 Jan 2024 | CNY | 12.42 | 12.54 | 12.31 | 12.35 | 12.35 | -0.09 (-0.72%) | 2,746,620 |
| 18 Jan 2024 | CNY | 12.55 | 12.59 | 12.05 | 12.44 | 12.44 | -0.14 (-1.11%) | 5,167,380 |
| 17 Jan 2024 | CNY | 12.9 | 12.94 | 12.57 | 12.58 | 12.58 | -0.37 (-2.86%) | 3,278,610 |
| 16 Jan 2024 | CNY | 12.85 | 12.97 | 12.76 | 12.95 | 12.95 | +0.06 (+0.47%) | 3,435,300 |
| 15 Jan 2024 | CNY | 12.89 | 13.09 | 12.88 | 12.89 | 12.89 | -0.1 (-0.77%) | 3,311,030 |
| 12 Jan 2024 | CNY | 12.88 | 13.14 | 12.82 | 12.99 | 12.99 | +0.07 (+0.54%) | 2,863,410 |
| 11 Jan 2024 | CNY | 12.84 | 12.99 | 12.75 | 12.92 | 12.92 | +0.03 (+0.23%) | 3,342,980 |
| 10 Jan 2024 | CNY | 12.65 | 12.92 | 12.51 | 12.89 | 12.89 | +0.18 (+1.42%) | 3,351,850 |
