| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2024 | CNY | 11.26 | 11.43 | 11.12 | 11.4 | 11.4 | +0.1 (+0.88%) | 8,674,630 |
| 14 Mar 2024 | CNY | 11.53 | 11.59 | 11.02 | 11.3 | 11.3 | -0.29 (-2.50%) | 13,568,766 |
| 13 Mar 2024 | CNY | 11.76 | 12.4 | 11.51 | 11.59 | 11.59 | +0.07 (+0.61%) | 26,890,187 |
| 12 Mar 2024 | CNY | 10.54 | 11.52 | 10.52 | 11.52 | 11.52 | +1.05 (+10.03%) | 8,828,836 |
| 11 Mar 2024 | CNY | 10.06 | 10.48 | 9.96 | 10.47 | 10.47 | +0.42 (+4.18%) | 5,620,507 |
| 8 Mar 2024 | CNY | 10.07 | 10.21 | 9.87 | 10.05 | 10.05 | -0.01 (-0.10%) | 3,454,900 |
| 7 Mar 2024 | CNY | 10.29 | 10.37 | 10.03 | 10.06 | 10.06 | -0.13 (-1.28%) | 4,445,870 |
| 6 Mar 2024 | CNY | 10.12 | 10.33 | 9.99 | 10.19 | 10.19 | +0.04 (+0.39%) | 4,016,700 |
| 5 Mar 2024 | CNY | 10.3 | 10.42 | 9.98 | 10.15 | 10.15 | -0.15 (-1.46%) | 5,095,400 |
| 4 Mar 2024 | CNY | 10.42 | 10.59 | 10.08 | 10.3 | 10.3 | -0.22 (-2.09%) | 4,967,399 |
| 1 Mar 2024 | CNY | 10.4 | 10.57 | 10.28 | 10.52 | 10.52 | +0.21 (+2.04%) | 4,819,556 |
| 29 Feb 2024 | CNY | 9.82 | 10.31 | 9.68 | 10.31 | 10.31 | +0.39 (+3.93%) | 6,810,323 |
| 28 Feb 2024 | CNY | 10.99 | 11.37 | 9.92 | 9.92 | 9.92 | -1.08 (-9.82%) | 11,414,445 |
| 27 Feb 2024 | CNY | 10.5 | 11 | 10.45 | 11 | 11 | +0.44 (+4.17%) | 6,202,060 |
| 26 Feb 2024 | CNY | 10.57 | 10.85 | 10.3 | 10.56 | 10.56 | +0.28 (+2.72%) | 7,417,910 |
| 23 Feb 2024 | CNY | 9.92 | 10.32 | 9.86 | 10.28 | 10.28 | +0.38 (+3.84%) | 6,128,760 |
| 22 Feb 2024 | CNY | 9.47 | 9.95 | 9.47 | 9.9 | 9.9 | +0.28 (+2.91%) | 6,637,560 |
| 21 Feb 2024 | CNY | 9.38 | 10.09 | 9.28 | 9.62 | 9.62 | +0.18 (+1.91%) | 7,119,327 |
| 20 Feb 2024 | CNY | 9.24 | 9.52 | 9.03 | 9.44 | 9.44 | +0.28 (+3.06%) | 4,507,593 |
| 19 Feb 2024 | CNY | 9.15 | 9.38 | 9.02 | 9.16 | 9.16 | +0.27 (+3.04%) | 6,544,630 |
| 8 Feb 2024 | CNY | 8.13 | 8.89 | 8.01 | 8.89 | 8.89 | +0.76 (+9.35%) | 7,898,330 |
| 7 Feb 2024 | CNY | 8.47 | 8.7 | 8.09 | 8.13 | 8.13 | -0.34 (-4.01%) | 7,242,288 |
| 6 Feb 2024 | CNY | 8.33 | 8.85 | 7.7 | 8.47 | 8.47 | -0.07 (-0.82%) | 9,244,696 |
| 5 Feb 2024 | CNY | 9.42 | 9.42 | 8.54 | 8.54 | 8.54 | -0.95 (-10.01%) | 7,464,097 |
| 2 Feb 2024 | CNY | 10.23 | 10.46 | 9.2 | 9.49 | 9.49 | -0.73 (-7.14%) | 5,774,100 |
| 1 Feb 2024 | CNY | 10.13 | 10.47 | 10.03 | 10.22 | 10.22 | -0.09 (-0.87%) | 3,393,400 |
| 31 Jan 2024 | CNY | 11.12 | 11.3 | 10.29 | 10.31 | 10.31 | -0.79 (-7.12%) | 5,090,800 |
| 30 Jan 2024 | CNY | 11.38 | 11.6 | 11.09 | 11.1 | 11.1 | -0.29 (-2.55%) | 2,562,596 |
| 29 Jan 2024 | CNY | 12.01 | 12.09 | 11.39 | 11.39 | 11.39 | -0.45 (-3.80%) | 2,969,800 |
| 26 Jan 2024 | CNY | 11.95 | 12.03 | 11.77 | 11.84 | 11.84 | -0.05 (-0.42%) | 2,990,900 |
