| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 11.7 | 11.7 | 10.38 | 10.43 | 10.43 | -1.1 (-9.54%) | 9,047,260 |
| 27 Feb 2024 | CNY | 11.25 | 11.58 | 11.03 | 11.53 | 11.53 | +0.24 (+2.13%) | 3,846,740 |
| 26 Feb 2024 | CNY | 10.75 | 11.59 | 10.73 | 11.29 | 11.29 | +0.48 (+4.44%) | 6,172,910 |
| 23 Feb 2024 | CNY | 10.57 | 10.82 | 10.49 | 10.81 | 10.81 | +0.31 (+2.95%) | 4,062,860 |
| 22 Feb 2024 | CNY | 10.27 | 10.68 | 10.27 | 10.5 | 10.5 | +0.08 (+0.77%) | 3,774,660 |
| 21 Feb 2024 | CNY | 10.1 | 10.8 | 9.93 | 10.42 | 10.42 | +0.22 (+2.16%) | 4,896,540 |
| 20 Feb 2024 | CNY | 10.05 | 10.29 | 9.85 | 10.2 | 10.2 | +0.11 (+1.09%) | 4,702,600 |
| 19 Feb 2024 | CNY | 9.4 | 10.1 | 9.4 | 10.09 | 10.09 | +0.76 (+8.15%) | 6,776,290 |
| 8 Feb 2024 | CNY | 8.61 | 9.36 | 8.01 | 9.33 | 9.33 | +0.79 (+9.25%) | 9,101,320 |
| 7 Feb 2024 | CNY | 8.99 | 9.32 | 8.32 | 8.54 | 8.54 | -0.45 (-5.01%) | 8,819,240 |
| 6 Feb 2024 | CNY | 8.42 | 9.48 | 8.28 | 8.99 | 8.99 | -0.21 (-2.28%) | 11,108,700 |
| 5 Feb 2024 | CNY | 10 | 10.13 | 9.2 | 9.2 | 9.2 | -1.02 (-9.98%) | 6,886,780 |
| 2 Feb 2024 | CNY | 10.65 | 10.85 | 9.6 | 10.22 | 10.22 | -0.4 (-3.77%) | 6,508,480 |
| 1 Feb 2024 | CNY | 10.56 | 10.96 | 10.16 | 10.62 | 10.62 | +0.02 (+0.19%) | 6,045,640 |
| 31 Jan 2024 | CNY | 11.51 | 11.75 | 10.6 | 10.6 | 10.6 | -0.79 (-6.94%) | 7,489,680 |
| 30 Jan 2024 | CNY | 11.11 | 11.68 | 11.03 | 11.39 | 11.39 | +0.17 (+1.52%) | 8,689,740 |
| 29 Jan 2024 | CNY | 11.98 | 12.03 | 11.14 | 11.22 | 11.22 | -0.72 (-6.03%) | 8,304,740 |
| 26 Jan 2024 | CNY | 12.25 | 12.31 | 11.92 | 11.94 | 11.94 | -0.32 (-2.61%) | 3,807,100 |
| 25 Jan 2024 | CNY | 11.84 | 12.26 | 11.65 | 12.26 | 12.26 | +0.49 (+4.16%) | 6,067,280 |
| 24 Jan 2024 | CNY | 12.07 | 12.09 | 11.23 | 11.77 | 11.77 | -0.16 (-1.34%) | 7,382,400 |
| 23 Jan 2024 | CNY | 11.96 | 12.1 | 11.43 | 11.93 | 11.93 | +0.07 (+0.59%) | 5,485,780 |
| 22 Jan 2024 | CNY | 12.91 | 12.94 | 11.86 | 11.86 | 11.86 | -1.32 (-10.02%) | 6,956,140 |
| 19 Jan 2024 | CNY | 13.42 | 13.6 | 12.88 | 13.18 | 13.18 | -0.22 (-1.64%) | 4,591,800 |
| 18 Jan 2024 | CNY | 13.5 | 13.5 | 12.77 | 13.4 | 13.4 | -0.15 (-1.11%) | 8,015,620 |
| 17 Jan 2024 | CNY | 13.6 | 13.94 | 13.55 | 13.55 | 13.55 | -0.14 (-1.02%) | 6,175,860 |
| 16 Jan 2024 | CNY | 13.84 | 13.94 | 13.41 | 13.69 | 13.69 | -0.13 (-0.94%) | 7,733,790 |
| 15 Jan 2024 | CNY | 13.97 | 14.25 | 13.77 | 13.82 | 13.82 | -0.26 (-1.85%) | 10,538,420 |
| 12 Jan 2024 | CNY | 13.38 | 14.67 | 13.25 | 14.08 | 14.08 | +0.74 (+5.55%) | 20,619,400 |
| 11 Jan 2024 | CNY | 12.99 | 13.43 | 12.93 | 13.34 | 13.34 | +0.15 (+1.14%) | 4,905,200 |
| 10 Jan 2024 | CNY | 12.97 | 13.24 | 12.76 | 13.19 | 13.19 | +0.22 (+1.70%) | 4,970,120 |
