| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 10.08 | 10.72 | 9.89 | 10.5 | 10.5 | +0.49 (+4.90%) | 9,646,564 |
| 22 Feb 2024 | CNY | 9.95 | 10.15 | 9.79 | 10.01 | 10.01 | +0.01 (+0.10%) | 6,003,535 |
| 21 Feb 2024 | CNY | 9.62 | 10.32 | 9.49 | 10 | 10 | +0.32 (+3.31%) | 9,797,211 |
| 20 Feb 2024 | CNY | 9.63 | 9.98 | 9.44 | 9.68 | 9.68 | -0.01 (-0.10%) | 8,947,636 |
| 19 Feb 2024 | CNY | 9.69 | 9.88 | 9.29 | 9.69 | 9.69 | +0.22 (+2.32%) | 11,550,923 |
| 8 Feb 2024 | CNY | 8.07 | 9.65 | 8.07 | 9.47 | 9.47 | +1.35 (+16.63%) | 14,858,284 |
| 7 Feb 2024 | CNY | 8.84 | 8.98 | 7.89 | 8.12 | 8.12 | -0.62 (-7.09%) | 15,883,500 |
| 6 Feb 2024 | CNY | 7.81 | 9.3 | 7.44 | 8.74 | 8.74 | +0.8 (+10.08%) | 18,542,228 |
| 5 Feb 2024 | CNY | 8.87 | 8.87 | 7.81 | 7.94 | 7.94 | -0.94 (-10.59%) | 15,683,081 |
| 2 Feb 2024 | CNY | 9.5 | 9.69 | 8.7 | 8.88 | 8.88 | -0.67 (-7.02%) | 11,606,226 |
| 1 Feb 2024 | CNY | 9.94 | 10.18 | 9.48 | 9.55 | 9.55 | -0.25 (-2.55%) | 6,904,779 |
| 31 Jan 2024 | CNY | 9.98 | 10.35 | 9.8 | 9.8 | 9.8 | -0.25 (-2.49%) | 8,452,400 |
| 30 Jan 2024 | CNY | 10.05 | 10.75 | 9.95 | 10.05 | 10.05 | 0.0 (0.0%) | 8,244,133 |
| 29 Jan 2024 | CNY | 10.83 | 10.83 | 10.01 | 10.05 | 10.05 | -0.73 (-6.77%) | 8,040,524 |
| 26 Jan 2024 | CNY | 10.59 | 11.23 | 10.51 | 10.78 | 10.78 | +0.19 (+1.79%) | 12,385,816 |
| 25 Jan 2024 | CNY | 9.68 | 10.63 | 9.64 | 10.59 | 10.59 | +0.88 (+9.06%) | 10,632,883 |
| 24 Jan 2024 | CNY | 9.75 | 9.89 | 9.26 | 9.71 | 9.71 | +0.16 (+1.68%) | 8,887,547 |
| 23 Jan 2024 | CNY | 9.78 | 10.1 | 9.5 | 9.55 | 9.55 | -0.16 (-1.65%) | 7,319,547 |
| 22 Jan 2024 | CNY | 10.21 | 10.28 | 9.6 | 9.71 | 9.71 | -0.45 (-4.43%) | 6,995,983 |
| 19 Jan 2024 | CNY | 10.48 | 10.68 | 10.05 | 10.16 | 10.16 | -0.28 (-2.68%) | 6,626,935 |
| 18 Jan 2024 | CNY | 10.35 | 10.54 | 10.08 | 10.44 | 10.44 | -0.11 (-1.04%) | 9,355,062 |
| 17 Jan 2024 | CNY | 10.84 | 10.91 | 10.39 | 10.55 | 10.55 | -0.34 (-3.12%) | 3,806,688 |
| 16 Jan 2024 | CNY | 11.18 | 11.23 | 10.7 | 10.89 | 10.89 | -0.31 (-2.77%) | 7,017,192 |
| 15 Jan 2024 | CNY | 10.76 | 11.6 | 10.69 | 11.2 | 11.2 | +0.34 (+3.13%) | 8,017,021 |
| 12 Jan 2024 | CNY | 10.78 | 11.16 | 10.72 | 10.86 | 10.86 | +0.1 (+0.93%) | 5,257,489 |
| 11 Jan 2024 | CNY | 10.73 | 10.95 | 10.61 | 10.76 | 10.76 | +0.05 (+0.47%) | 4,846,048 |
| 10 Jan 2024 | CNY | 11.13 | 11.13 | 10.65 | 10.71 | 10.71 | -0.41 (-3.69%) | 6,355,342 |
| 9 Jan 2024 | CNY | 11.09 | 11.47 | 10.91 | 11.12 | 11.12 | +0.13 (+1.18%) | 5,575,233 |
| 8 Jan 2024 | CNY | 10.95 | 11.34 | 10.93 | 10.99 | 10.99 | -0.09 (-0.81%) | 6,094,583 |
| 5 Jan 2024 | CNY | 11.68 | 11.72 | 10.94 | 11.08 | 11.08 | -0.63 (-5.38%) | 6,940,491 |
