| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 12.78 | 13.46 | 12.07 | 12.17 | 12.17 | -0.61 (-4.77%) | 7,987,980 |
| 27 Feb 2024 | CNY | 12.42 | 12.78 | 12.32 | 12.78 | 12.78 | +0.35 (+2.82%) | 4,195,620 |
| 26 Feb 2024 | CNY | 12.39 | 12.64 | 12.27 | 12.43 | 12.43 | +0.06 (+0.49%) | 4,562,320 |
| 23 Feb 2024 | CNY | 12.13 | 12.56 | 12.03 | 12.37 | 12.37 | +0.2 (+1.64%) | 5,245,520 |
| 22 Feb 2024 | CNY | 11.95 | 12.19 | 11.83 | 12.17 | 12.17 | +0.02 (+0.16%) | 5,272,300 |
| 21 Feb 2024 | CNY | 11.42 | 12.68 | 11.34 | 12.15 | 12.15 | +0.62 (+5.38%) | 7,793,150 |
| 20 Feb 2024 | CNY | 11.4 | 11.82 | 11.23 | 11.53 | 11.53 | +0.03 (+0.26%) | 4,086,100 |
| 19 Feb 2024 | CNY | 10.8 | 11.68 | 10.8 | 11.5 | 11.5 | +0.71 (+6.58%) | 5,578,240 |
| 8 Feb 2024 | CNY | 9.78 | 10.8 | 9.77 | 10.79 | 10.79 | +0.84 (+8.44%) | 6,160,130 |
| 7 Feb 2024 | CNY | 10.49 | 10.77 | 9.71 | 9.95 | 9.95 | -0.78 (-7.27%) | 5,990,500 |
| 6 Feb 2024 | CNY | 10.13 | 11.23 | 9.63 | 10.73 | 10.73 | +0.03 (+0.28%) | 7,621,630 |
| 5 Feb 2024 | CNY | 11.7 | 11.7 | 10.7 | 10.7 | 10.7 | -1.19 (-10.01%) | 5,208,100 |
| 2 Feb 2024 | CNY | 12.36 | 12.81 | 11.38 | 11.89 | 11.89 | -0.5 (-4.04%) | 5,839,340 |
| 1 Feb 2024 | CNY | 12.87 | 12.99 | 12.34 | 12.39 | 12.39 | -0.61 (-4.69%) | 4,418,300 |
| 31 Jan 2024 | CNY | 14 | 14.19 | 13 | 13 | 13 | -1.44 (-9.97%) | 8,815,500 |
| 30 Jan 2024 | CNY | 15.17 | 15.17 | 14.44 | 14.44 | 14.44 | -1.09 (-7.02%) | 5,627,900 |
| 29 Jan 2024 | CNY | 15.45 | 16.12 | 15.31 | 15.53 | 15.53 | -0.02 (-0.13%) | 6,673,110 |
| 26 Jan 2024 | CNY | 15.3 | 16.33 | 15.25 | 15.55 | 15.55 | +0.14 (+0.91%) | 7,189,620 |
| 25 Jan 2024 | CNY | 14.95 | 15.72 | 14.87 | 15.41 | 15.41 | +0.25 (+1.65%) | 5,818,700 |
| 24 Jan 2024 | CNY | 15.08 | 15.17 | 14.21 | 15.16 | 15.16 | +0.16 (+1.07%) | 4,778,900 |
| 23 Jan 2024 | CNY | 15.07 | 15.19 | 14.7 | 15 | 15 | -0.06 (-0.40%) | 3,682,800 |
| 22 Jan 2024 | CNY | 15.95 | 15.96 | 14.7 | 15.06 | 15.06 | -0.94 (-5.88%) | 5,967,900 |
| 19 Jan 2024 | CNY | 16.22 | 16.38 | 15.9 | 16 | 16 | -0.35 (-2.14%) | 5,453,500 |
| 18 Jan 2024 | CNY | 15.76 | 16.5 | 15.74 | 16.35 | 16.35 | +0.49 (+3.09%) | 7,441,200 |
| 17 Jan 2024 | CNY | 16.5 | 16.55 | 15.86 | 15.86 | 15.86 | -0.74 (-4.46%) | 5,606,100 |
| 16 Jan 2024 | CNY | 16.07 | 16.7 | 16 | 16.6 | 16.6 | +0.53 (+3.30%) | 8,927,100 |
| 15 Jan 2024 | CNY | 15.85 | 16.25 | 15.81 | 16.07 | 16.07 | +0.21 (+1.32%) | 3,958,100 |
| 12 Jan 2024 | CNY | 16.12 | 16.33 | 15.86 | 15.86 | 15.86 | -0.38 (-2.34%) | 4,295,600 |
| 11 Jan 2024 | CNY | 16.12 | 16.34 | 15.95 | 16.24 | 16.24 | -0.04 (-0.25%) | 5,458,900 |
| 10 Jan 2024 | CNY | 15.71 | 16.56 | 15.4 | 16.28 | 16.28 | +0.51 (+3.23%) | 8,511,800 |
