| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 14.2 | 14.3 | 12.96 | 12.98 | 12.98 | -1.2 (-8.46%) | 20,458,370 |
| 27 Feb 2024 | CNY | 13.57 | 14.26 | 13.48 | 14.18 | 14.18 | +0.43 (+3.13%) | 14,837,500 |
| 26 Feb 2024 | CNY | 13.43 | 13.87 | 13.32 | 13.75 | 13.75 | +0.12 (+0.88%) | 17,908,650 |
| 23 Feb 2024 | CNY | 13.59 | 13.74 | 13.21 | 13.63 | 13.63 | +0.4 (+3.02%) | 19,184,370 |
| 22 Feb 2024 | CNY | 12.78 | 13.23 | 12.78 | 13.23 | 13.23 | +0.5 (+3.93%) | 15,096,170 |
| 21 Feb 2024 | CNY | 12.61 | 13.19 | 12.52 | 12.73 | 12.73 | -0.11 (-0.86%) | 13,417,540 |
| 20 Feb 2024 | CNY | 12.37 | 12.84 | 12.11 | 12.84 | 12.84 | +0.32 (+2.56%) | 11,690,980 |
| 19 Feb 2024 | CNY | 12.21 | 12.63 | 12.2 | 12.52 | 12.52 | +0.57 (+4.77%) | 12,611,500 |
| 8 Feb 2024 | CNY | 11.21 | 11.95 | 11.21 | 11.95 | 11.95 | +0.78 (+6.98%) | 12,441,770 |
| 7 Feb 2024 | CNY | 11.4 | 11.68 | 10.97 | 11.17 | 11.17 | -0.2 (-1.76%) | 11,345,480 |
| 6 Feb 2024 | CNY | 10.55 | 11.53 | 10.13 | 11.37 | 11.37 | +0.48 (+4.41%) | 11,832,740 |
| 5 Feb 2024 | CNY | 11.91 | 11.91 | 10.89 | 10.89 | 10.89 | -1.21 (-10.00%) | 14,881,700 |
| 2 Feb 2024 | CNY | 12.4 | 12.9 | 11.34 | 12.1 | 12.1 | -0.23 (-1.87%) | 14,573,820 |
| 1 Feb 2024 | CNY | 12.15 | 12.98 | 11.74 | 12.33 | 12.33 | +0.12 (+0.98%) | 13,739,140 |
| 31 Jan 2024 | CNY | 13.17 | 13.28 | 12.17 | 12.21 | 12.21 | -0.82 (-6.29%) | 12,117,200 |
| 30 Jan 2024 | CNY | 13.56 | 13.67 | 13.02 | 13.03 | 13.03 | -0.78 (-5.65%) | 12,983,360 |
| 29 Jan 2024 | CNY | 14.83 | 14.88 | 13.81 | 13.81 | 13.81 | -0.97 (-6.56%) | 24,889,240 |
| 26 Jan 2024 | CNY | 13.55 | 14.78 | 13.37 | 14.78 | 14.78 | +1.34 (+9.97%) | 8,671,350 |
| 25 Jan 2024 | CNY | 13 | 13.55 | 12.8 | 13.44 | 13.44 | +0.43 (+3.31%) | 7,628,420 |
| 24 Jan 2024 | CNY | 12.86 | 13.08 | 12.41 | 13.01 | 13.01 | +0.21 (+1.64%) | 5,578,110 |
| 23 Jan 2024 | CNY | 12.25 | 12.9 | 12.25 | 12.8 | 12.8 | +0.38 (+3.06%) | 6,529,410 |
| 22 Jan 2024 | CNY | 13.27 | 13.38 | 12.3 | 12.42 | 12.42 | -0.85 (-6.41%) | 7,060,130 |
| 19 Jan 2024 | CNY | 13.51 | 13.64 | 13.27 | 13.27 | 13.27 | -0.22 (-1.63%) | 4,290,990 |
| 18 Jan 2024 | CNY | 13.46 | 13.72 | 13.06 | 13.49 | 13.49 | -0.1 (-0.74%) | 6,987,610 |
| 17 Jan 2024 | CNY | 13.95 | 13.99 | 13.57 | 13.59 | 13.59 | -0.36 (-2.58%) | 3,607,390 |
| 16 Jan 2024 | CNY | 14.07 | 14.11 | 13.74 | 13.95 | 13.95 | -0.12 (-0.85%) | 4,493,040 |
| 15 Jan 2024 | CNY | 14.27 | 14.37 | 14.01 | 14.07 | 14.07 | -0.19 (-1.33%) | 3,137,990 |
| 12 Jan 2024 | CNY | 14.49 | 14.51 | 14.25 | 14.26 | 14.26 | -0.26 (-1.79%) | 3,178,400 |
| 11 Jan 2024 | CNY | 13.99 | 14.54 | 13.99 | 14.52 | 14.52 | +0.54 (+3.86%) | 5,926,670 |
| 10 Jan 2024 | CNY | 14.33 | 14.37 | 13.87 | 13.98 | 13.98 | -0.34 (-2.37%) | 4,183,100 |
