| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 12.51 | 12.66 | 12.07 | 12.17 | 12.17 | -0.35 (-2.80%) | 1,779,287 |
| 13 Mar 2024 | CNY | 12.46 | 12.64 | 12.31 | 12.52 | 12.52 | -0.02 (-0.16%) | 1,029,400 |
| 12 Mar 2024 | CNY | 12.49 | 12.6 | 12.35 | 12.54 | 12.54 | +0.05 (+0.40%) | 611,187 |
| 11 Mar 2024 | CNY | 12.6 | 12.6 | 12.21 | 12.49 | 12.49 | +0.23 (+1.88%) | 781,800 |
| 8 Mar 2024 | CNY | 12.06 | 12.32 | 11.96 | 12.26 | 12.26 | +0.2 (+1.66%) | 890,000 |
| 7 Mar 2024 | CNY | 11.95 | 12.37 | 11.95 | 12.06 | 12.06 | +0.12 (+1.01%) | 1,308,298 |
| 6 Mar 2024 | CNY | 11.9 | 12.05 | 11.63 | 11.94 | 11.94 | +0.1 (+0.84%) | 918,470 |
| 5 Mar 2024 | CNY | 12.1 | 12.1 | 11.76 | 11.84 | 11.84 | -0.26 (-2.15%) | 798,898 |
| 4 Mar 2024 | CNY | 12.1 | 12.16 | 11.82 | 12.1 | 12.1 | +0.13 (+1.09%) | 1,262,262 |
| 1 Mar 2024 | CNY | 12.54 | 12.54 | 11.82 | 11.97 | 11.97 | -0.17 (-1.40%) | 1,312,900 |
| 29 Feb 2024 | CNY | 11.48 | 12.2 | 11.36 | 12.14 | 12.14 | +0.49 (+4.21%) | 1,417,400 |
| 28 Feb 2024 | CNY | 12.57 | 12.78 | 11.57 | 11.65 | 11.65 | -0.87 (-6.95%) | 1,832,500 |
| 27 Feb 2024 | CNY | 12.18 | 12.95 | 12.16 | 12.52 | 12.52 | +0.33 (+2.71%) | 1,535,276 |
| 26 Feb 2024 | CNY | 11.98 | 12.33 | 11.92 | 12.19 | 12.19 | +0.15 (+1.25%) | 1,265,023 |
| 23 Feb 2024 | CNY | 11.46 | 12.17 | 11.46 | 12.04 | 12.04 | +0.59 (+5.15%) | 1,991,230 |
| 22 Feb 2024 | CNY | 11.24 | 11.54 | 11.22 | 11.45 | 11.45 | +0.13 (+1.15%) | 1,111,292 |
| 21 Feb 2024 | CNY | 10.73 | 11.7 | 10.72 | 11.32 | 11.32 | +0.41 (+3.76%) | 2,073,015 |
| 20 Feb 2024 | CNY | 10.77 | 10.95 | 10.58 | 10.91 | 10.91 | +0.09 (+0.83%) | 1,465,899 |
| 19 Feb 2024 | CNY | 10.6 | 10.96 | 10.48 | 10.82 | 10.82 | +0.22 (+2.08%) | 2,649,554 |
| 8 Feb 2024 | CNY | 10 | 10.6 | 9.51 | 10.6 | 10.6 | +0.6 (+6%) | 1,830,542 |
| 7 Feb 2024 | CNY | 10.57 | 10.57 | 9.64 | 10 | 10 | -0.58 (-5.48%) | 2,425,839 |
| 6 Feb 2024 | CNY | 10.1 | 11.2 | 9.52 | 10.58 | 10.58 | 0.0 (0.0%) | 2,511,584 |
| 5 Feb 2024 | CNY | 11.7 | 11.7 | 10.58 | 10.58 | 10.58 | -1.17 (-9.96%) | 2,178,500 |
| 2 Feb 2024 | CNY | 12.04 | 12.34 | 11.3 | 11.75 | 11.75 | -0.29 (-2.41%) | 2,065,931 |
| 1 Feb 2024 | CNY | 12.41 | 12.75 | 11.95 | 12.04 | 12.04 | -0.42 (-3.37%) | 2,385,808 |
| 31 Jan 2024 | CNY | 13.23 | 13.68 | 12.42 | 12.46 | 12.46 | -1.07 (-7.91%) | 2,760,262 |
| 30 Jan 2024 | CNY | 13.14 | 13.73 | 13.14 | 13.53 | 13.53 | +0.15 (+1.12%) | 2,246,114 |
| 29 Jan 2024 | CNY | 13.71 | 13.71 | 13.11 | 13.38 | 13.38 | -0.17 (-1.25%) | 3,158,110 |
| 26 Jan 2024 | CNY | 13.91 | 13.97 | 13.1 | 13.55 | 13.55 | +0.84 (+6.61%) | 5,069,930 |
| 25 Jan 2024 | CNY | 12.55 | 12.72 | 12.24 | 12.71 | 12.71 | +0.39 (+3.17%) | 1,153,138 |
