| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 13.36 | 13.75 | 13.25 | 13.75 | 13.75 | +0.5 (+3.77%) | 6,684,972 |
| 29 Feb 2024 | CNY | 12.59 | 13.3 | 12.38 | 13.25 | 13.25 | +0.63 (+4.99%) | 7,414,772 |
| 28 Feb 2024 | CNY | 14.1 | 14.24 | 12.62 | 12.62 | 12.62 | -1.4 (-9.99%) | 12,046,285 |
| 27 Feb 2024 | CNY | 13.5 | 14.02 | 13.35 | 14.02 | 14.02 | +0.37 (+2.71%) | 7,619,627 |
| 26 Feb 2024 | CNY | 13.25 | 14.06 | 13.15 | 13.65 | 13.65 | +0.47 (+3.57%) | 9,027,855 |
| 23 Feb 2024 | CNY | 12.69 | 13.2 | 12.58 | 13.18 | 13.18 | +0.57 (+4.52%) | 7,322,727 |
| 22 Feb 2024 | CNY | 12.05 | 12.62 | 12.05 | 12.61 | 12.61 | +0.51 (+4.21%) | 6,119,128 |
| 21 Feb 2024 | CNY | 11.78 | 12.55 | 11.65 | 12.1 | 12.1 | +0.23 (+1.94%) | 7,530,875 |
| 20 Feb 2024 | CNY | 11.58 | 11.91 | 11.27 | 11.87 | 11.87 | +0.29 (+2.50%) | 7,418,145 |
| 19 Feb 2024 | CNY | 11.02 | 11.63 | 11.02 | 11.58 | 11.58 | +0.98 (+9.25%) | 10,816,554 |
| 8 Feb 2024 | CNY | 9.73 | 10.6 | 9.48 | 10.6 | 10.6 | +0.96 (+9.96%) | 10,367,989 |
| 7 Feb 2024 | CNY | 10.65 | 10.65 | 9.46 | 9.64 | 9.64 | -0.87 (-8.28%) | 11,729,304 |
| 6 Feb 2024 | CNY | 9.76 | 10.94 | 9.69 | 10.51 | 10.51 | -0.26 (-2.41%) | 11,431,960 |
| 5 Feb 2024 | CNY | 11.91 | 11.95 | 10.77 | 10.77 | 10.77 | -1.2 (-10.03%) | 6,812,711 |
| 2 Feb 2024 | CNY | 12.64 | 13.12 | 11.51 | 11.97 | 11.97 | -0.64 (-5.08%) | 6,237,606 |
| 1 Feb 2024 | CNY | 12.81 | 12.93 | 12.39 | 12.61 | 12.61 | -0.11 (-0.86%) | 5,083,500 |
| 31 Jan 2024 | CNY | 13.62 | 13.78 | 12.66 | 12.72 | 12.72 | -0.86 (-6.33%) | 6,401,716 |
| 30 Jan 2024 | CNY | 14.09 | 14.25 | 13.56 | 13.58 | 13.58 | -0.83 (-5.76%) | 5,536,004 |
| 29 Jan 2024 | CNY | 15.01 | 15.16 | 14.24 | 14.41 | 14.41 | -0.63 (-4.19%) | 5,659,050 |
| 26 Jan 2024 | CNY | 15.4 | 15.58 | 14.95 | 15.04 | 15.04 | -0.44 (-2.84%) | 5,592,352 |
| 25 Jan 2024 | CNY | 15.14 | 15.53 | 15 | 15.48 | 15.48 | +0.34 (+2.25%) | 6,197,260 |
| 24 Jan 2024 | CNY | 15.25 | 15.3 | 14.42 | 15.14 | 15.14 | +0.14 (+0.93%) | 6,435,888 |
| 23 Jan 2024 | CNY | 14.88 | 15.34 | 14.64 | 15 | 15 | +0.01 (+0.07%) | 6,919,745 |
| 22 Jan 2024 | CNY | 15.99 | 16.2 | 14.63 | 14.99 | 14.99 | -1.26 (-7.75%) | 11,126,740 |
| 19 Jan 2024 | CNY | 17.32 | 17.38 | 16.2 | 16.25 | 16.25 | -1.14 (-6.56%) | 11,462,519 |
| 18 Jan 2024 | CNY | 18.36 | 18.45 | 16.79 | 17.39 | 17.39 | -1.26 (-6.76%) | 17,492,356 |
| 17 Jan 2024 | CNY | 18.97 | 19.16 | 18.36 | 18.65 | 18.65 | -0.32 (-1.69%) | 9,688,720 |
| 16 Jan 2024 | CNY | 19.3 | 19.39 | 18.67 | 18.97 | 18.97 | -0.33 (-1.71%) | 11,168,474 |
| 15 Jan 2024 | CNY | 19.43 | 19.63 | 19.11 | 19.3 | 19.3 | -0.13 (-0.67%) | 13,337,402 |
| 12 Jan 2024 | CNY | 19.51 | 20.5 | 19.38 | 19.43 | 19.43 | -0.66 (-3.29%) | 27,807,350 |
