| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 9.03 | 9.12 | 8.86 | 9.1 | 9.1 | +0.2 (+2.25%) | 1,610,745 |
| 21 Feb 2024 | CNY | 8.81 | 9.2 | 8.65 | 8.9 | 8.9 | +0.08 (+0.91%) | 1,794,932 |
| 20 Feb 2024 | CNY | 8.82 | 8.86 | 8.52 | 8.82 | 8.82 | 0.0 (0.0%) | 1,145,010 |
| 19 Feb 2024 | CNY | 8.38 | 8.89 | 8.38 | 8.82 | 8.82 | +0.43 (+5.13%) | 1,879,259 |
| 8 Feb 2024 | CNY | 7.53 | 8.41 | 7.22 | 8.39 | 8.39 | +0.79 (+10.39%) | 2,280,838 |
| 7 Feb 2024 | CNY | 8.2 | 8.2 | 7.35 | 7.6 | 7.6 | -0.6 (-7.32%) | 2,750,587 |
| 6 Feb 2024 | CNY | 8 | 8.35 | 7.21 | 8.2 | 8.2 | +0.15 (+1.86%) | 2,949,100 |
| 5 Feb 2024 | CNY | 8.79 | 8.94 | 7.7 | 8.05 | 8.05 | -0.96 (-10.65%) | 3,019,055 |
| 2 Feb 2024 | CNY | 9.51 | 9.7 | 8.65 | 9.01 | 9.01 | -0.56 (-5.85%) | 1,902,344 |
| 1 Feb 2024 | CNY | 9.59 | 9.74 | 9.34 | 9.57 | 9.57 | -0.17 (-1.75%) | 1,286,009 |
| 31 Jan 2024 | CNY | 10.36 | 10.4 | 9.74 | 9.74 | 9.74 | -0.65 (-6.26%) | 2,020,528 |
| 30 Jan 2024 | CNY | 10.52 | 10.66 | 10.22 | 10.39 | 10.39 | -0.26 (-2.44%) | 1,884,979 |
| 29 Jan 2024 | CNY | 11.12 | 11.22 | 10.65 | 10.65 | 10.65 | -0.22 (-2.02%) | 1,931,617 |
| 26 Jan 2024 | CNY | 11.25 | 11.32 | 10.86 | 10.87 | 10.87 | -0.19 (-1.72%) | 2,025,492 |
| 25 Jan 2024 | CNY | 10.49 | 11.06 | 10.48 | 11.06 | 11.06 | +0.47 (+4.44%) | 2,025,593 |
| 24 Jan 2024 | CNY | 10.45 | 10.66 | 10.11 | 10.59 | 10.59 | +0.13 (+1.24%) | 1,584,808 |
| 23 Jan 2024 | CNY | 10.34 | 10.49 | 10.17 | 10.46 | 10.46 | -0.02 (-0.19%) | 1,755,424 |
| 22 Jan 2024 | CNY | 11.2 | 11.32 | 10.38 | 10.48 | 10.48 | -0.75 (-6.68%) | 2,803,932 |
| 19 Jan 2024 | CNY | 11.57 | 11.62 | 11.18 | 11.23 | 11.23 | -0.34 (-2.94%) | 1,923,838 |
| 18 Jan 2024 | CNY | 11.73 | 11.98 | 11.32 | 11.57 | 11.57 | -0.27 (-2.28%) | 3,147,195 |
| 17 Jan 2024 | CNY | 12.45 | 12.45 | 11.8 | 11.84 | 11.84 | -0.58 (-4.67%) | 2,048,472 |
| 16 Jan 2024 | CNY | 12.5 | 12.6 | 12.18 | 12.42 | 12.42 | -0.26 (-2.05%) | 1,445,790 |
| 15 Jan 2024 | CNY | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.0 (0.0%) | 1,975,405 |
| 12 Jan 2024 | CNY | 13.25 | 13.3 | 12.68 | 12.68 | 12.68 | -0.5 (-3.79%) | 1,970,133 |
| 11 Jan 2024 | CNY | 13.19 | 13.28 | 13.11 | 13.18 | 13.18 | -0.03 (-0.23%) | 960,713 |
| 10 Jan 2024 | CNY | 13.34 | 13.39 | 13.08 | 13.21 | 13.21 | -0.15 (-1.12%) | 609,453 |
| 9 Jan 2024 | CNY | 13.43 | 13.56 | 13.22 | 13.36 | 13.36 | -0.04 (-0.30%) | 1,120,097 |
| 8 Jan 2024 | CNY | 13.82 | 13.83 | 13.4 | 13.4 | 13.4 | -0.34 (-2.47%) | 657,845 |
| 5 Jan 2024 | CNY | 13.83 | 13.99 | 13.66 | 13.74 | 13.74 | -0.13 (-0.94%) | 601,585 |
| 4 Jan 2024 | CNY | 13.99 | 13.99 | 13.81 | 13.87 | 13.87 | -0.11 (-0.79%) | 395,718 |
