| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 12.56 | 12.75 | 11.3 | 11.31 | 11.31 | -1.25 (-9.95%) | 8,817,910 |
| 27 Feb 2024 | CNY | 12.03 | 12.56 | 11.96 | 12.56 | 12.56 | +0.41 (+3.37%) | 4,114,720 |
| 26 Feb 2024 | CNY | 11.86 | 12.36 | 11.84 | 12.15 | 12.15 | +0.37 (+3.14%) | 4,859,460 |
| 23 Feb 2024 | CNY | 11.37 | 11.89 | 11.3 | 11.78 | 11.78 | +0.45 (+3.97%) | 4,316,100 |
| 22 Feb 2024 | CNY | 10.9 | 11.47 | 10.9 | 11.33 | 11.33 | +0.33 (+3%) | 4,558,120 |
| 21 Feb 2024 | CNY | 10.7 | 11.47 | 10.58 | 11 | 11 | +0.26 (+2.42%) | 5,713,120 |
| 20 Feb 2024 | CNY | 10.59 | 10.82 | 10.33 | 10.74 | 10.74 | +0.17 (+1.61%) | 6,176,990 |
| 19 Feb 2024 | CNY | 10.01 | 10.76 | 10 | 10.57 | 10.57 | +0.77 (+7.86%) | 9,420,740 |
| 8 Feb 2024 | CNY | 9 | 9.8 | 8.75 | 9.8 | 9.8 | +0.89 (+9.99%) | 9,390,600 |
| 7 Feb 2024 | CNY | 9.61 | 9.65 | 8.76 | 8.91 | 8.91 | -0.66 (-6.90%) | 11,021,190 |
| 6 Feb 2024 | CNY | 9.1 | 10.07 | 8.69 | 9.57 | 9.57 | -0.09 (-0.93%) | 10,598,260 |
| 5 Feb 2024 | CNY | 10.51 | 10.63 | 9.66 | 9.66 | 9.66 | -1.07 (-9.97%) | 8,087,780 |
| 2 Feb 2024 | CNY | 11.58 | 11.74 | 10.42 | 10.73 | 10.73 | -0.77 (-6.70%) | 5,632,900 |
| 1 Feb 2024 | CNY | 11.6 | 11.77 | 11.19 | 11.5 | 11.5 | -0.13 (-1.12%) | 3,973,660 |
| 31 Jan 2024 | CNY | 12.16 | 12.33 | 11.6 | 11.63 | 11.63 | -0.68 (-5.52%) | 3,759,920 |
| 30 Jan 2024 | CNY | 12.6 | 12.8 | 12.29 | 12.31 | 12.31 | -0.26 (-2.07%) | 2,644,360 |
| 29 Jan 2024 | CNY | 13.1 | 13.22 | 12.53 | 12.57 | 12.57 | -0.61 (-4.63%) | 3,000,000 |
| 26 Jan 2024 | CNY | 13.18 | 13.41 | 13.1 | 13.18 | 13.18 | -0.01 (-0.08%) | 2,559,600 |
| 25 Jan 2024 | CNY | 12.88 | 13.2 | 12.68 | 13.19 | 13.19 | +0.39 (+3.05%) | 3,345,610 |
| 24 Jan 2024 | CNY | 12.68 | 12.88 | 12.31 | 12.8 | 12.8 | +0.12 (+0.95%) | 3,147,910 |
| 23 Jan 2024 | CNY | 12.68 | 12.79 | 12.4 | 12.68 | 12.68 | -0.03 (-0.24%) | 3,376,380 |
| 22 Jan 2024 | CNY | 13.41 | 13.59 | 12.4 | 12.71 | 12.71 | -0.77 (-5.71%) | 3,429,500 |
| 19 Jan 2024 | CNY | 13.85 | 13.85 | 13.48 | 13.48 | 13.48 | -0.31 (-2.25%) | 2,679,300 |
| 18 Jan 2024 | CNY | 13.9 | 13.97 | 13.48 | 13.79 | 13.79 | -0.19 (-1.36%) | 3,610,400 |
| 17 Jan 2024 | CNY | 14.31 | 14.34 | 13.98 | 13.98 | 13.98 | -0.37 (-2.58%) | 2,183,560 |
| 16 Jan 2024 | CNY | 14.36 | 14.44 | 14.18 | 14.35 | 14.35 | -0.09 (-0.62%) | 2,006,500 |
| 15 Jan 2024 | CNY | 14.37 | 14.53 | 14.22 | 14.44 | 14.44 | +0.06 (+0.42%) | 2,151,700 |
| 12 Jan 2024 | CNY | 14.58 | 14.72 | 14.36 | 14.38 | 14.38 | -0.2 (-1.37%) | 2,102,500 |
| 11 Jan 2024 | CNY | 14.24 | 14.6 | 14.17 | 14.58 | 14.58 | +0.3 (+2.10%) | 2,504,200 |
| 10 Jan 2024 | CNY | 14.29 | 14.45 | 14.1 | 14.28 | 14.28 | -0.14 (-0.97%) | 3,146,100 |
