| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 13.88 | 14.4 | 13.1 | 13.15 | 13.15 | -0.71 (-5.12%) | 5,659,800 |
| 27 Feb 2024 | CNY | 13.61 | 13.88 | 13.52 | 13.86 | 13.86 | +0.06 (+0.43%) | 3,477,000 |
| 26 Feb 2024 | CNY | 14 | 14.23 | 13.5 | 13.8 | 13.8 | -0.43 (-3.02%) | 6,926,640 |
| 23 Feb 2024 | CNY | 13.76 | 15.14 | 13.68 | 14.23 | 14.23 | +0.47 (+3.42%) | 8,289,400 |
| 22 Feb 2024 | CNY | 12.6 | 13.76 | 12.42 | 13.76 | 13.76 | +1.25 (+9.99%) | 5,891,740 |
| 21 Feb 2024 | CNY | 12.12 | 12.99 | 11.9 | 12.51 | 12.51 | +0.34 (+2.79%) | 3,505,050 |
| 20 Feb 2024 | CNY | 12.01 | 12.33 | 11.65 | 12.17 | 12.17 | +0.15 (+1.25%) | 2,848,340 |
| 19 Feb 2024 | CNY | 11.65 | 12.1 | 11.5 | 12.02 | 12.02 | +0.42 (+3.62%) | 3,506,290 |
| 8 Feb 2024 | CNY | 10.57 | 11.64 | 10.2 | 11.6 | 11.6 | +1.02 (+9.64%) | 4,213,050 |
| 7 Feb 2024 | CNY | 11.54 | 11.6 | 10.46 | 10.58 | 10.58 | -0.96 (-8.32%) | 4,734,900 |
| 6 Feb 2024 | CNY | 11.36 | 11.96 | 11.12 | 11.54 | 11.54 | -0.81 (-6.56%) | 5,595,760 |
| 5 Feb 2024 | CNY | 13.39 | 13.84 | 12.35 | 12.35 | 12.35 | -1.37 (-9.99%) | 5,744,650 |
| 2 Feb 2024 | CNY | 13.33 | 14.47 | 13.33 | 13.72 | 13.72 | +0.57 (+4.33%) | 7,163,560 |
| 1 Feb 2024 | CNY | 14.2 | 14.2 | 13 | 13.15 | 13.15 | -1.26 (-8.74%) | 5,838,700 |
| 31 Jan 2024 | CNY | 15.56 | 16.05 | 14.41 | 14.41 | 14.41 | -1.52 (-9.54%) | 6,881,410 |
| 30 Jan 2024 | CNY | 16.05 | 16.59 | 15.5 | 15.93 | 15.93 | -0.62 (-3.75%) | 8,390,290 |
| 29 Jan 2024 | CNY | 17.75 | 18.28 | 16.4 | 16.55 | 16.55 | -1.67 (-9.17%) | 15,894,930 |
| 26 Jan 2024 | CNY | 16.27 | 18.22 | 16.17 | 18.22 | 18.22 | +1.66 (+10.02%) | 15,182,810 |
| 25 Jan 2024 | CNY | 16.16 | 17.52 | 15.5 | 16.56 | 16.56 | +0.63 (+3.95%) | 12,150,370 |
| 24 Jan 2024 | CNY | 14.51 | 15.93 | 14.31 | 15.93 | 15.93 | +1.45 (+10.01%) | 4,497,670 |
| 23 Jan 2024 | CNY | 14.56 | 14.56 | 14.14 | 14.48 | 14.48 | -0.13 (-0.89%) | 1,803,600 |
| 22 Jan 2024 | CNY | 15.4 | 15.58 | 14.52 | 14.61 | 14.61 | -1 (-6.41%) | 2,116,400 |
| 19 Jan 2024 | CNY | 15.94 | 16 | 15.6 | 15.61 | 15.61 | -0.25 (-1.58%) | 1,364,550 |
| 18 Jan 2024 | CNY | 15.8 | 16.21 | 15.4 | 15.86 | 15.86 | -0.3 (-1.86%) | 3,170,850 |
| 17 Jan 2024 | CNY | 16.24 | 16.6 | 16.08 | 16.16 | 16.16 | +0.02 (+0.12%) | 2,817,900 |
| 16 Jan 2024 | CNY | 16.27 | 16.45 | 15.9 | 16.14 | 16.14 | -0.17 (-1.04%) | 1,380,680 |
| 15 Jan 2024 | CNY | 16.45 | 16.49 | 16.18 | 16.31 | 16.31 | -0.09 (-0.55%) | 1,090,000 |
| 12 Jan 2024 | CNY | 16.33 | 16.65 | 16.31 | 16.4 | 16.4 | +0.01 (+0.06%) | 1,760,700 |
| 11 Jan 2024 | CNY | 16.23 | 16.43 | 16.14 | 16.39 | 16.39 | +0.18 (+1.11%) | 1,273,370 |
| 10 Jan 2024 | CNY | 16.35 | 16.49 | 16.19 | 16.21 | 16.21 | -0.21 (-1.28%) | 1,362,270 |
