| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 10.23 | 10.31 | 9.79 | 9.88 | 9.88 | -0.23 (-2.27%) | 6,289,640 |
| 27 Feb 2024 | CNY | 10.08 | 10.15 | 9.92 | 10.11 | 10.11 | +0.1 (+1.00%) | 4,218,400 |
| 26 Feb 2024 | CNY | 10.3 | 10.42 | 9.98 | 10.01 | 10.01 | -0.18 (-1.77%) | 6,185,430 |
| 23 Feb 2024 | CNY | 10.08 | 10.77 | 10.08 | 10.19 | 10.19 | +0.22 (+2.21%) | 7,298,960 |
| 22 Feb 2024 | CNY | 9.75 | 10.16 | 9.71 | 9.97 | 9.97 | +0.18 (+1.84%) | 7,387,240 |
| 21 Feb 2024 | CNY | 9.16 | 10.08 | 9.08 | 9.79 | 9.79 | +0.63 (+6.88%) | 10,319,400 |
| 20 Feb 2024 | CNY | 8.98 | 9.19 | 8.77 | 9.16 | 9.16 | +0.17 (+1.89%) | 2,557,030 |
| 19 Feb 2024 | CNY | 8.83 | 9.22 | 8.83 | 8.99 | 8.99 | +0.21 (+2.39%) | 3,858,630 |
| 8 Feb 2024 | CNY | 8.2 | 8.92 | 8.17 | 8.78 | 8.78 | +0.62 (+7.60%) | 4,795,150 |
| 7 Feb 2024 | CNY | 8.47 | 8.5 | 8.04 | 8.16 | 8.16 | -0.31 (-3.66%) | 5,209,090 |
| 6 Feb 2024 | CNY | 8.51 | 8.79 | 7.9 | 8.47 | 8.47 | -0.31 (-3.53%) | 6,719,110 |
| 5 Feb 2024 | CNY | 9.5 | 9.69 | 8.78 | 8.78 | 8.78 | -0.98 (-10.04%) | 6,891,420 |
| 2 Feb 2024 | CNY | 10.29 | 10.45 | 9.52 | 9.76 | 9.76 | -0.46 (-4.50%) | 7,784,920 |
| 1 Feb 2024 | CNY | 9.75 | 10.45 | 9.41 | 10.22 | 10.22 | +0.41 (+4.18%) | 8,335,670 |
| 31 Jan 2024 | CNY | 10.62 | 10.65 | 9.75 | 9.81 | 9.81 | -0.74 (-7.01%) | 6,731,010 |
| 30 Jan 2024 | CNY | 10.86 | 10.86 | 10.16 | 10.55 | 10.55 | -0.36 (-3.30%) | 11,405,460 |
| 29 Jan 2024 | CNY | 9.96 | 10.91 | 9.95 | 10.91 | 10.91 | +0.99 (+9.98%) | 7,241,850 |
| 26 Jan 2024 | CNY | 9.92 | 10.11 | 9.8 | 9.92 | 9.92 | +0.11 (+1.12%) | 2,377,440 |
| 25 Jan 2024 | CNY | 9.5 | 9.94 | 9.46 | 9.81 | 9.81 | +0.28 (+2.94%) | 2,929,710 |
| 24 Jan 2024 | CNY | 9.46 | 9.58 | 9.09 | 9.53 | 9.53 | +0.07 (+0.74%) | 2,540,490 |
| 23 Jan 2024 | CNY | 9.48 | 9.52 | 9.13 | 9.46 | 9.46 | -0.05 (-0.53%) | 2,514,350 |
| 22 Jan 2024 | CNY | 10.13 | 10.13 | 9.39 | 9.51 | 9.51 | -0.66 (-6.49%) | 3,071,440 |
| 19 Jan 2024 | CNY | 10.3 | 10.36 | 10.12 | 10.17 | 10.17 | -0.07 (-0.68%) | 1,626,200 |
| 18 Jan 2024 | CNY | 10.28 | 10.3 | 9.84 | 10.24 | 10.24 | -0.08 (-0.78%) | 3,479,390 |
| 17 Jan 2024 | CNY | 10.41 | 10.6 | 10.3 | 10.32 | 10.32 | -0.25 (-2.37%) | 2,047,310 |
| 16 Jan 2024 | CNY | 10.63 | 10.67 | 10.4 | 10.57 | 10.57 | -0.06 (-0.56%) | 2,216,830 |
| 15 Jan 2024 | CNY | 10.49 | 10.68 | 10.45 | 10.63 | 10.63 | +0.09 (+0.85%) | 2,353,920 |
| 12 Jan 2024 | CNY | 10.62 | 10.9 | 10.44 | 10.54 | 10.54 | +0.02 (+0.19%) | 3,402,490 |
| 11 Jan 2024 | CNY | 10.45 | 10.53 | 10.25 | 10.52 | 10.52 | +0.09 (+0.86%) | 2,031,540 |
| 10 Jan 2024 | CNY | 10.55 | 10.68 | 10.31 | 10.43 | 10.43 | -0.18 (-1.70%) | 2,887,150 |
