| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | CNY | 11.53 | 11.82 | 11.4 | 11.61 | 11.61 | +0.14 (+1.22%) | 3,728,355 |
| 7 Mar 2024 | CNY | 11.74 | 11.84 | 11.47 | 11.47 | 11.47 | -0.28 (-2.38%) | 3,755,014 |
| 6 Mar 2024 | CNY | 11.4 | 11.92 | 11.4 | 11.75 | 11.75 | +0.21 (+1.82%) | 4,015,192 |
| 5 Mar 2024 | CNY | 11.67 | 11.82 | 11.5 | 11.54 | 11.54 | -0.27 (-2.29%) | 4,316,501 |
| 4 Mar 2024 | CNY | 11.92 | 12.1 | 11.6 | 11.81 | 11.81 | -0.23 (-1.91%) | 6,027,729 |
| 1 Mar 2024 | CNY | 11.88 | 12.2 | 11.87 | 12.04 | 12.04 | +0.36 (+3.08%) | 8,821,964 |
| 29 Feb 2024 | CNY | 11.11 | 11.7 | 11.02 | 11.68 | 11.68 | +0.53 (+4.75%) | 7,119,806 |
| 28 Feb 2024 | CNY | 12.17 | 12.42 | 11.11 | 11.15 | 11.15 | -0.85 (-7.08%) | 10,724,668 |
| 27 Feb 2024 | CNY | 11.51 | 12 | 11.51 | 12 | 12 | +0.37 (+3.18%) | 7,212,991 |
| 26 Feb 2024 | CNY | 11.62 | 11.95 | 11.46 | 11.63 | 11.63 | +0.02 (+0.17%) | 8,298,897 |
| 23 Feb 2024 | CNY | 11.18 | 11.62 | 11.02 | 11.61 | 11.61 | +0.43 (+3.85%) | 9,009,405 |
| 22 Feb 2024 | CNY | 10.95 | 11.18 | 10.88 | 11.18 | 11.18 | +0.22 (+2.01%) | 7,335,204 |
| 21 Feb 2024 | CNY | 10.7 | 11.26 | 10.62 | 10.96 | 10.96 | +0.13 (+1.20%) | 10,204,793 |
| 20 Feb 2024 | CNY | 10.64 | 10.96 | 10.41 | 10.83 | 10.83 | -0.02 (-0.18%) | 8,142,398 |
| 19 Feb 2024 | CNY | 10.4 | 10.85 | 10.17 | 10.85 | 10.85 | +0.38 (+3.63%) | 10,417,607 |
| 8 Feb 2024 | CNY | 9.89 | 10.59 | 9.09 | 10.47 | 10.47 | +0.58 (+5.86%) | 13,414,926 |
| 7 Feb 2024 | CNY | 10.44 | 10.67 | 9.66 | 9.89 | 9.89 | -0.22 (-2.18%) | 14,771,720 |
| 6 Feb 2024 | CNY | 8.99 | 10.11 | 8.87 | 10.11 | 10.11 | +0.92 (+10.01%) | 8,467,576 |
| 5 Feb 2024 | CNY | 10.06 | 10.06 | 9.19 | 9.19 | 9.19 | -1.02 (-9.99%) | 7,895,114 |
| 2 Feb 2024 | CNY | 10.78 | 10.97 | 9.85 | 10.21 | 10.21 | -0.62 (-5.72%) | 9,568,996 |
| 1 Feb 2024 | CNY | 10.62 | 11.16 | 10.62 | 10.83 | 10.83 | -0.09 (-0.82%) | 8,456,086 |
| 31 Jan 2024 | CNY | 11.79 | 11.92 | 10.8 | 10.92 | 10.92 | -1.01 (-8.47%) | 12,148,436 |
| 30 Jan 2024 | CNY | 12.39 | 12.68 | 11.92 | 11.93 | 11.93 | -1.31 (-9.89%) | 14,625,719 |
| 29 Jan 2024 | CNY | 14.35 | 14.49 | 13.24 | 13.24 | 13.24 | -1.47 (-9.99%) | 13,889,028 |
| 26 Jan 2024 | CNY | 15.54 | 15.66 | 14.55 | 14.71 | 14.71 | -0.94 (-6.01%) | 18,416,103 |
| 25 Jan 2024 | CNY | 15.88 | 16.25 | 14.9 | 15.65 | 15.65 | -0.5 (-3.10%) | 23,900,434 |
| 24 Jan 2024 | CNY | 16.61 | 16.79 | 15.42 | 16.15 | 16.15 | -0.95 (-5.56%) | 31,628,537 |
| 23 Jan 2024 | CNY | 15.02 | 18.23 | 15.02 | 17.1 | 17.1 | +0.41 (+2.46%) | 38,397,762 |
| 22 Jan 2024 | CNY | 16.8 | 19.2 | 16.69 | 16.69 | 16.69 | -1.85 (-9.98%) | 37,497,600 |
| 19 Jan 2024 | CNY | 18.01 | 18.54 | 18.01 | 18.54 | 18.54 | +1.69 (+10.03%) | 14,024,718 |
