| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 14.28 | 14.4 | 13.85 | 14.39 | 14.39 | +0.28 (+1.98%) | 119,575,121 |
| 22 Feb 2024 | CNY | 13.55 | 14.35 | 13.41 | 14.11 | 14.11 | +0.9 (+6.81%) | 134,034,529 |
| 21 Feb 2024 | CNY | 13.12 | 13.57 | 13.02 | 13.21 | 13.21 | -0.1 (-0.75%) | 89,508,361 |
| 20 Feb 2024 | CNY | 13.45 | 13.71 | 12.83 | 13.31 | 13.31 | +0.35 (+2.70%) | 130,997,139 |
| 19 Feb 2024 | CNY | 12.55 | 12.96 | 12.47 | 12.96 | 12.96 | +1.18 (+10.02%) | 51,943,971 |
| 8 Feb 2024 | CNY | 11.22 | 11.84 | 11.22 | 11.78 | 11.78 | +0.6 (+5.37%) | 57,390,963 |
| 7 Feb 2024 | CNY | 10.68 | 11.54 | 10.57 | 11.18 | 11.18 | +0.6 (+5.67%) | 65,779,835 |
| 6 Feb 2024 | CNY | 9.87 | 10.75 | 9.65 | 10.58 | 10.58 | +0.52 (+5.17%) | 50,070,965 |
| 5 Feb 2024 | CNY | 10.85 | 10.98 | 9.9 | 10.06 | 10.06 | -0.93 (-8.46%) | 51,797,563 |
| 2 Feb 2024 | CNY | 11.66 | 11.85 | 10.51 | 10.99 | 10.99 | -0.66 (-5.67%) | 47,331,353 |
| 1 Feb 2024 | CNY | 11.5 | 12.05 | 11.38 | 11.65 | 11.65 | +0.12 (+1.04%) | 37,537,920 |
| 31 Jan 2024 | CNY | 12.2 | 12.38 | 11.52 | 11.53 | 11.53 | -0.7 (-5.72%) | 37,770,199 |
| 30 Jan 2024 | CNY | 12.65 | 12.84 | 12.22 | 12.23 | 12.23 | -0.46 (-3.62%) | 27,327,005 |
| 29 Jan 2024 | CNY | 13.18 | 13.34 | 12.67 | 12.69 | 12.69 | -0.51 (-3.86%) | 28,045,023 |
| 26 Jan 2024 | CNY | 13.3 | 13.55 | 13.16 | 13.2 | 13.2 | -0.21 (-1.57%) | 33,800,909 |
| 25 Jan 2024 | CNY | 12.95 | 13.48 | 12.74 | 13.41 | 13.41 | +0.51 (+3.95%) | 50,404,065 |
| 24 Jan 2024 | CNY | 12.95 | 13.14 | 12.43 | 12.9 | 12.9 | -0.05 (-0.39%) | 34,509,484 |
| 23 Jan 2024 | CNY | 12.5 | 13.03 | 12.42 | 12.95 | 12.95 | +0.39 (+3.11%) | 41,616,877 |
| 22 Jan 2024 | CNY | 13.3 | 13.39 | 12.42 | 12.56 | 12.56 | -0.74 (-5.56%) | 40,124,890 |
| 19 Jan 2024 | CNY | 13.79 | 13.79 | 13.3 | 13.3 | 13.3 | -0.53 (-3.83%) | 37,372,416 |
| 18 Jan 2024 | CNY | 13.47 | 13.86 | 13.24 | 13.83 | 13.83 | +0.12 (+0.88%) | 41,010,764 |
| 17 Jan 2024 | CNY | 13.86 | 14.1 | 13.71 | 13.71 | 13.71 | -0.2 (-1.44%) | 28,304,502 |
| 16 Jan 2024 | CNY | 14.11 | 14.19 | 13.66 | 13.91 | 13.91 | -0.15 (-1.07%) | 27,593,721 |
| 15 Jan 2024 | CNY | 14 | 14.22 | 13.86 | 14.06 | 14.06 | +0.02 (+0.14%) | 24,256,450 |
| 12 Jan 2024 | CNY | 14.29 | 14.54 | 14.01 | 14.04 | 14.04 | -0.34 (-2.36%) | 37,961,940 |
| 11 Jan 2024 | CNY | 13.55 | 14.5 | 13.55 | 14.38 | 14.38 | +0.84 (+6.20%) | 66,484,423 |
| 10 Jan 2024 | CNY | 13.91 | 13.91 | 13.5 | 13.54 | 13.54 | -0.44 (-3.15%) | 33,036,429 |
| 9 Jan 2024 | CNY | 14.28 | 14.39 | 13.87 | 13.98 | 13.98 | -0.21 (-1.48%) | 35,786,364 |
| 8 Jan 2024 | CNY | 14.4 | 14.57 | 14.18 | 14.19 | 14.19 | -0.46 (-3.14%) | 25,710,505 |
| 5 Jan 2024 | CNY | 15 | 15.03 | 14.51 | 14.65 | 14.65 | -0.52 (-3.43%) | 39,415,504 |
