| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 12.37 | 12.73 | 12.32 | 12.53 | 12.53 | +0.38 (+3.13%) | 52,627,261 |
| 8 Feb 2024 | CNY | 11.71 | 12.26 | 11.29 | 12.15 | 12.15 | +0.52 (+4.47%) | 64,402,733 |
| 7 Feb 2024 | CNY | 11.55 | 12.08 | 11.42 | 11.63 | 11.63 | +0.06 (+0.52%) | 62,542,686 |
| 6 Feb 2024 | CNY | 10.82 | 11.69 | 10.58 | 11.57 | 11.57 | +0.67 (+6.15%) | 51,856,730 |
| 5 Feb 2024 | CNY | 11.42 | 11.53 | 10.28 | 10.9 | 10.9 | -0.52 (-4.55%) | 61,927,465 |
| 2 Feb 2024 | CNY | 12.14 | 12.41 | 10.96 | 11.42 | 11.42 | -0.7 (-5.78%) | 52,218,838 |
| 1 Feb 2024 | CNY | 12.06 | 12.47 | 11.88 | 12.12 | 12.12 | -0.11 (-0.90%) | 40,926,424 |
| 31 Jan 2024 | CNY | 13.11 | 13.13 | 12.2 | 12.23 | 12.23 | -0.9 (-6.85%) | 40,730,531 |
| 30 Jan 2024 | CNY | 13.11 | 13.75 | 12.87 | 13.13 | 13.13 | -0.68 (-4.92%) | 37,114,710 |
| 29 Jan 2024 | CNY | 14.18 | 14.44 | 13.74 | 13.81 | 13.81 | -0.37 (-2.61%) | 31,361,052 |
| 26 Jan 2024 | CNY | 13.92 | 14.41 | 13.88 | 14.18 | 14.18 | +0.18 (+1.29%) | 41,024,143 |
| 25 Jan 2024 | CNY | 13.73 | 14.03 | 13.44 | 14 | 14 | +0.15 (+1.08%) | 35,692,111 |
| 24 Jan 2024 | CNY | 13.74 | 13.87 | 13.21 | 13.85 | 13.85 | +0.19 (+1.39%) | 25,342,060 |
| 23 Jan 2024 | CNY | 13.43 | 13.75 | 13.32 | 13.66 | 13.66 | +0.16 (+1.19%) | 30,521,321 |
| 22 Jan 2024 | CNY | 14.26 | 14.27 | 13.38 | 13.5 | 13.5 | -0.79 (-5.53%) | 28,812,208 |
| 19 Jan 2024 | CNY | 14.35 | 14.61 | 14.21 | 14.29 | 14.29 | -0.1 (-0.69%) | 18,256,216 |
| 18 Jan 2024 | CNY | 14.17 | 14.41 | 13.9 | 14.39 | 14.39 | +0.11 (+0.77%) | 30,446,190 |
| 17 Jan 2024 | CNY | 14.65 | 14.7 | 14.28 | 14.28 | 14.28 | -0.44 (-2.99%) | 18,567,163 |
| 16 Jan 2024 | CNY | 14.85 | 14.92 | 14.4 | 14.72 | 14.72 | -0.13 (-0.88%) | 27,203,671 |
| 15 Jan 2024 | CNY | 15.05 | 15.09 | 14.8 | 14.85 | 14.85 | -0.39 (-2.56%) | 24,039,186 |
| 12 Jan 2024 | CNY | 15.28 | 15.46 | 15.2 | 15.24 | 15.24 | -0.16 (-1.04%) | 21,438,994 |
| 11 Jan 2024 | CNY | 15.19 | 15.57 | 15.11 | 15.4 | 15.4 | +0.19 (+1.25%) | 31,622,560 |
| 10 Jan 2024 | CNY | 15.1 | 15.55 | 14.93 | 15.21 | 15.21 | -0.02 (-0.13%) | 25,837,359 |
| 9 Jan 2024 | CNY | 15.1 | 15.49 | 14.93 | 15.23 | 15.23 | +0.04 (+0.26%) | 26,656,328 |
| 8 Jan 2024 | CNY | 15.57 | 15.73 | 15.19 | 15.19 | 15.19 | -0.5 (-3.19%) | 22,829,724 |
| 5 Jan 2024 | CNY | 15.74 | 16.13 | 15.65 | 15.69 | 15.69 | -0.11 (-0.70%) | 19,448,825 |
| 4 Jan 2024 | CNY | 16.24 | 16.24 | 15.73 | 15.8 | 15.8 | -0.46 (-2.83%) | 19,564,400 |
| 3 Jan 2024 | CNY | 16.6 | 16.63 | 16.1 | 16.26 | 16.26 | -0.38 (-2.28%) | 19,303,000 |
| 2 Jan 2024 | CNY | 17.15 | 17.2 | 16.61 | 16.64 | 16.64 | -0.5 (-2.92%) | 19,693,273 |
| 29 Dec 2023 | CNY | 17.29 | 17.49 | 17.06 | 17.14 | 17.14 | -0.13 (-0.75%) | 19,998,187 |
