| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 10.55 | 10.69 | 9.42 | 9.45 | 9.45 | -1 (-9.57%) | 6,340,880 |
| 27 Feb 2024 | CNY | 10.15 | 10.47 | 10.08 | 10.45 | 10.45 | +0.18 (+1.75%) | 3,079,160 |
| 26 Feb 2024 | CNY | 9.8 | 10.6 | 9.8 | 10.27 | 10.27 | +0.55 (+5.66%) | 6,150,680 |
| 23 Feb 2024 | CNY | 9.48 | 9.77 | 9.45 | 9.72 | 9.72 | +0.25 (+2.64%) | 3,615,960 |
| 22 Feb 2024 | CNY | 9.21 | 9.49 | 9.2 | 9.47 | 9.47 | +0.18 (+1.94%) | 3,183,400 |
| 21 Feb 2024 | CNY | 8.89 | 9.6 | 8.77 | 9.29 | 9.29 | +0.37 (+4.15%) | 5,294,780 |
| 20 Feb 2024 | CNY | 8.82 | 8.95 | 8.64 | 8.92 | 8.92 | +0.05 (+0.56%) | 4,713,010 |
| 19 Feb 2024 | CNY | 8.3 | 8.92 | 8.3 | 8.87 | 8.87 | +0.66 (+8.04%) | 7,810,040 |
| 8 Feb 2024 | CNY | 7.47 | 8.21 | 7.23 | 8.21 | 8.21 | +0.75 (+10.05%) | 8,379,410 |
| 7 Feb 2024 | CNY | 7.9 | 7.99 | 7.22 | 7.46 | 7.46 | -0.45 (-5.69%) | 8,980,220 |
| 6 Feb 2024 | CNY | 7.73 | 8.25 | 7.35 | 7.91 | 7.91 | -0.23 (-2.83%) | 6,846,380 |
| 5 Feb 2024 | CNY | 8.88 | 8.89 | 8.14 | 8.14 | 8.14 | -0.9 (-9.96%) | 4,816,120 |
| 2 Feb 2024 | CNY | 9.49 | 9.75 | 8.69 | 9.04 | 9.04 | -0.49 (-5.14%) | 4,105,800 |
| 1 Feb 2024 | CNY | 9.72 | 9.76 | 9.31 | 9.53 | 9.53 | -0.23 (-2.36%) | 3,831,090 |
| 31 Jan 2024 | CNY | 10.36 | 10.43 | 9.7 | 9.76 | 9.76 | -0.68 (-6.51%) | 4,337,880 |
| 30 Jan 2024 | CNY | 10.67 | 10.94 | 10.4 | 10.44 | 10.44 | -0.32 (-2.97%) | 3,070,760 |
| 29 Jan 2024 | CNY | 11.36 | 11.39 | 10.7 | 10.76 | 10.76 | -0.49 (-4.36%) | 3,365,590 |
| 26 Jan 2024 | CNY | 11.3 | 11.5 | 11.21 | 11.25 | 11.25 | -0.08 (-0.71%) | 2,928,260 |
| 25 Jan 2024 | CNY | 11 | 11.37 | 10.92 | 11.33 | 11.33 | +0.27 (+2.44%) | 3,366,400 |
| 24 Jan 2024 | CNY | 10.92 | 11.21 | 10.62 | 11.06 | 11.06 | +0.14 (+1.28%) | 3,302,200 |
| 23 Jan 2024 | CNY | 11.04 | 11.04 | 10.57 | 10.92 | 10.92 | -0.04 (-0.36%) | 3,722,160 |
| 22 Jan 2024 | CNY | 11.51 | 11.66 | 10.9 | 10.96 | 10.96 | -0.7 (-6.00%) | 3,040,100 |
| 19 Jan 2024 | CNY | 11.75 | 12 | 11.64 | 11.66 | 11.66 | -0.12 (-1.02%) | 2,516,400 |
| 18 Jan 2024 | CNY | 11.89 | 11.96 | 11.48 | 11.78 | 11.78 | -0.18 (-1.51%) | 4,169,400 |
| 17 Jan 2024 | CNY | 12.24 | 12.37 | 11.96 | 11.96 | 11.96 | -0.27 (-2.21%) | 2,446,400 |
| 16 Jan 2024 | CNY | 12.3 | 12.36 | 12.01 | 12.23 | 12.23 | -0.09 (-0.73%) | 2,789,080 |
| 15 Jan 2024 | CNY | 12.45 | 12.45 | 12.13 | 12.32 | 12.32 | +0.05 (+0.41%) | 4,107,440 |
| 12 Jan 2024 | CNY | 12.51 | 12.62 | 12.26 | 12.27 | 12.27 | -0.22 (-1.76%) | 4,662,500 |
| 11 Jan 2024 | CNY | 11.88 | 12.66 | 11.74 | 12.49 | 12.49 | +0.33 (+2.71%) | 11,100,630 |
| 10 Jan 2024 | CNY | 13.02 | 13.68 | 12.12 | 12.16 | 12.16 | -0.28 (-2.25%) | 15,666,790 |
