| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2024 | CNY | 10.22 | 10.42 | 10.13 | 10.39 | 10.39 | +0.15 (+1.46%) | 3,030,320 |
| 19 Mar 2024 | CNY | 10.09 | 10.39 | 10.08 | 10.24 | 10.24 | +0.15 (+1.49%) | 3,866,443 |
| 18 Mar 2024 | CNY | 9.62 | 10.15 | 9.54 | 10.09 | 10.09 | +0.49 (+5.10%) | 4,476,974 |
| 15 Mar 2024 | CNY | 9.36 | 9.6 | 9.18 | 9.6 | 9.6 | +0.23 (+2.45%) | 2,566,724 |
| 14 Mar 2024 | CNY | 9.56 | 9.61 | 9.14 | 9.37 | 9.37 | -0.23 (-2.40%) | 3,240,506 |
| 13 Mar 2024 | CNY | 9.5 | 9.71 | 9.4 | 9.6 | 9.6 | +0.1 (+1.05%) | 2,897,394 |
| 12 Mar 2024 | CNY | 9.37 | 9.56 | 9.26 | 9.5 | 9.5 | +0.17 (+1.82%) | 2,989,815 |
| 11 Mar 2024 | CNY | 9.2 | 9.36 | 9.03 | 9.33 | 9.33 | +0.1 (+1.08%) | 2,392,599 |
| 8 Mar 2024 | CNY | 8.9 | 9.25 | 8.82 | 9.23 | 9.23 | +0.33 (+3.71%) | 3,105,091 |
| 7 Mar 2024 | CNY | 9.13 | 9.26 | 8.9 | 8.9 | 8.9 | -0.16 (-1.77%) | 2,966,003 |
| 6 Mar 2024 | CNY | 9.01 | 9.2 | 8.85 | 9.06 | 9.06 | 0.0 (0.0%) | 2,416,038 |
| 5 Mar 2024 | CNY | 9.27 | 9.33 | 9.01 | 9.06 | 9.06 | -0.33 (-3.51%) | 3,922,468 |
| 4 Mar 2024 | CNY | 9.31 | 9.42 | 8.86 | 9.39 | 9.39 | +0.15 (+1.62%) | 4,462,557 |
| 1 Mar 2024 | CNY | 9.15 | 9.3 | 8.95 | 9.24 | 9.24 | +0.22 (+2.44%) | 4,234,648 |
| 29 Feb 2024 | CNY | 8.49 | 9.04 | 8.39 | 9.02 | 9.02 | +0.44 (+5.13%) | 5,104,059 |
| 28 Feb 2024 | CNY | 9.9 | 10.14 | 8.5 | 8.58 | 8.58 | -1.36 (-13.68%) | 7,791,120 |
| 27 Feb 2024 | CNY | 9.54 | 9.95 | 9.41 | 9.94 | 9.94 | +0.31 (+3.22%) | 5,076,850 |
| 26 Feb 2024 | CNY | 9.42 | 9.9 | 9.2 | 9.63 | 9.63 | +0.2 (+2.12%) | 6,299,424 |
| 23 Feb 2024 | CNY | 9.17 | 9.45 | 8.91 | 9.43 | 9.43 | +0.23 (+2.50%) | 6,722,021 |
| 22 Feb 2024 | CNY | 8.8 | 9.42 | 8.8 | 9.2 | 9.2 | +0.18 (+2.00%) | 8,199,392 |
| 21 Feb 2024 | CNY | 8.2 | 9.4 | 8.1 | 9.02 | 9.02 | +0.53 (+6.24%) | 8,041,613 |
| 20 Feb 2024 | CNY | 8.01 | 8.52 | 7.79 | 8.49 | 8.49 | +0.28 (+3.41%) | 6,331,125 |
| 19 Feb 2024 | CNY | 7.41 | 8.22 | 7.41 | 8.21 | 8.21 | +1.05 (+14.66%) | 7,616,330 |
| 8 Feb 2024 | CNY | 6.15 | 7.17 | 5.86 | 7.16 | 7.16 | +1.07 (+17.57%) | 9,008,716 |
| 7 Feb 2024 | CNY | 6.71 | 6.71 | 5.89 | 6.09 | 6.09 | -0.56 (-8.42%) | 9,433,785 |
| 6 Feb 2024 | CNY | 6.58 | 6.8 | 5.67 | 6.65 | 6.65 | -0.17 (-2.49%) | 9,257,485 |
| 5 Feb 2024 | CNY | 7.94 | 8.08 | 6.66 | 6.82 | 6.82 | -1.44 (-17.43%) | 7,874,979 |
| 2 Feb 2024 | CNY | 8.85 | 9.3 | 7.94 | 8.26 | 8.26 | -0.82 (-9.03%) | 4,933,340 |
| 1 Feb 2024 | CNY | 9.2 | 9.32 | 8.84 | 9.08 | 9.08 | -0.28 (-2.99%) | 4,508,215 |
| 31 Jan 2024 | CNY | 10 | 10.3 | 9.27 | 9.36 | 9.36 | -0.94 (-9.13%) | 5,032,093 |
