| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 9.96 | 10.29 | 9.89 | 10.12 | 10.12 | +0.69 (+7.32%) | 2,857,073 |
| 23 Feb 2024 | CNY | 9.22 | 9.47 | 9.21 | 9.43 | 9.43 | +0.23 (+2.50%) | 1,288,249 |
| 22 Feb 2024 | CNY | 8.88 | 9.2 | 8.86 | 9.2 | 9.2 | +0.28 (+3.14%) | 796,088 |
| 21 Feb 2024 | CNY | 8.58 | 9.24 | 8.58 | 8.92 | 8.92 | +0.24 (+2.76%) | 1,076,047 |
| 20 Feb 2024 | CNY | 8.69 | 8.69 | 8.56 | 8.68 | 8.68 | +0.04 (+0.46%) | 735,934 |
| 19 Feb 2024 | CNY | 8.5 | 8.81 | 8.4 | 8.64 | 8.64 | +0.14 (+1.65%) | 1,429,211 |
| 8 Feb 2024 | CNY | 7.97 | 8.76 | 7.81 | 8.5 | 8.5 | +0.47 (+5.85%) | 1,914,664 |
| 7 Feb 2024 | CNY | 7.98 | 8.17 | 7.76 | 8.03 | 8.03 | -0.06 (-0.74%) | 1,144,760 |
| 6 Feb 2024 | CNY | 7.95 | 8.25 | 7.29 | 8.09 | 8.09 | +0.13 (+1.63%) | 1,103,003 |
| 5 Feb 2024 | CNY | 9.1 | 9.1 | 7.71 | 7.96 | 7.96 | -1.12 (-12.33%) | 2,278,061 |
| 2 Feb 2024 | CNY | 9.56 | 9.68 | 8.92 | 9.08 | 9.08 | -0.37 (-3.92%) | 1,226,917 |
| 1 Feb 2024 | CNY | 9.55 | 9.75 | 9.33 | 9.45 | 9.45 | -0.25 (-2.58%) | 1,006,043 |
| 31 Jan 2024 | CNY | 10.12 | 10.14 | 9.62 | 9.7 | 9.7 | -0.49 (-4.81%) | 1,646,150 |
| 30 Jan 2024 | CNY | 10.83 | 10.83 | 10 | 10.19 | 10.19 | -0.61 (-5.65%) | 1,170,232 |
| 29 Jan 2024 | CNY | 11.41 | 11.41 | 10.74 | 10.8 | 10.8 | -0.44 (-3.91%) | 712,905 |
| 26 Jan 2024 | CNY | 11.39 | 11.45 | 11.15 | 11.24 | 11.24 | -0.04 (-0.35%) | 543,203 |
| 25 Jan 2024 | CNY | 10.73 | 11.32 | 10.62 | 11.28 | 11.28 | +0.6 (+5.62%) | 944,082 |
| 24 Jan 2024 | CNY | 10.77 | 10.79 | 10.33 | 10.68 | 10.68 | +0.1 (+0.95%) | 898,123 |
| 23 Jan 2024 | CNY | 10.6 | 10.8 | 10.45 | 10.58 | 10.58 | -0.18 (-1.67%) | 943,007 |
| 22 Jan 2024 | CNY | 11.25 | 11.3 | 10.6 | 10.76 | 10.76 | -0.6 (-5.28%) | 1,209,125 |
| 19 Jan 2024 | CNY | 11.45 | 11.56 | 11.28 | 11.36 | 11.36 | -0.05 (-0.44%) | 591,414 |
| 18 Jan 2024 | CNY | 11.6 | 11.77 | 11.19 | 11.41 | 11.41 | -0.26 (-2.23%) | 915,373 |
| 17 Jan 2024 | CNY | 11.93 | 11.96 | 11.67 | 11.67 | 11.67 | -0.26 (-2.18%) | 533,619 |
| 16 Jan 2024 | CNY | 12.13 | 12.18 | 11.83 | 11.93 | 11.93 | -0.17 (-1.40%) | 551,735 |
| 15 Jan 2024 | CNY | 12.1 | 12.1 | 12.1 | 12.1 | 12.1 | 0.0 (0.0%) | 677,023 |
| 12 Jan 2024 | CNY | 12.25 | 12.36 | 12.1 | 12.1 | 12.1 | -0.14 (-1.14%) | 492,453 |
| 11 Jan 2024 | CNY | 12.21 | 12.32 | 12.11 | 12.24 | 12.24 | +0.03 (+0.25%) | 663,909 |
| 10 Jan 2024 | CNY | 12.3 | 12.54 | 12.19 | 12.21 | 12.21 | -0.23 (-1.85%) | 574,927 |
| 9 Jan 2024 | CNY | 12.23 | 12.62 | 12.23 | 12.44 | 12.44 | +0.18 (+1.47%) | 1,033,996 |
| 8 Jan 2024 | CNY | 12.61 | 12.61 | 12.26 | 12.26 | 12.26 | -0.27 (-2.15%) | 725,281 |
