| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 12.81 | 13.26 | 12.68 | 13.26 | 13.26 | +0.5 (+3.92%) | 19,630,102 |
| 22 Feb 2024 | CNY | 12.63 | 12.82 | 12.56 | 12.76 | 12.76 | +0.14 (+1.11%) | 9,993,964 |
| 21 Feb 2024 | CNY | 12.61 | 13.02 | 12.47 | 12.62 | 12.62 | -0.11 (-0.86%) | 11,743,854 |
| 20 Feb 2024 | CNY | 12.6 | 12.75 | 12.42 | 12.73 | 12.73 | +0.03 (+0.24%) | 10,616,185 |
| 19 Feb 2024 | CNY | 12.84 | 12.9 | 12.52 | 12.7 | 12.7 | -0.11 (-0.86%) | 17,687,596 |
| 8 Feb 2024 | CNY | 12.47 | 12.85 | 12.25 | 12.81 | 12.81 | +0.45 (+3.64%) | 18,035,533 |
| 7 Feb 2024 | CNY | 12.15 | 12.66 | 12.1 | 12.36 | 12.36 | +0.09 (+0.73%) | 21,312,437 |
| 6 Feb 2024 | CNY | 11.1 | 12.5 | 11.1 | 12.27 | 12.27 | +0.7 (+6.05%) | 25,581,459 |
| 5 Feb 2024 | CNY | 10.88 | 12.05 | 10.5 | 11.57 | 11.57 | +0.62 (+5.66%) | 29,393,782 |
| 2 Feb 2024 | CNY | 11.41 | 11.64 | 10.56 | 10.95 | 10.95 | -0.26 (-2.32%) | 16,104,573 |
| 1 Feb 2024 | CNY | 10.86 | 11.49 | 10.8 | 11.21 | 11.21 | +0.23 (+2.09%) | 12,278,454 |
| 31 Jan 2024 | CNY | 11.55 | 11.62 | 10.94 | 10.98 | 10.98 | -0.51 (-4.44%) | 12,773,560 |
| 30 Jan 2024 | CNY | 11.85 | 12.01 | 11.44 | 11.49 | 11.49 | -0.42 (-3.53%) | 8,830,360 |
| 29 Jan 2024 | CNY | 12.42 | 12.46 | 11.89 | 11.91 | 11.91 | -0.5 (-4.03%) | 10,482,198 |
| 26 Jan 2024 | CNY | 12.65 | 12.71 | 12.36 | 12.41 | 12.41 | -0.26 (-2.05%) | 9,783,226 |
| 25 Jan 2024 | CNY | 12.39 | 12.75 | 12.23 | 12.67 | 12.67 | +0.23 (+1.85%) | 11,775,670 |
| 24 Jan 2024 | CNY | 12.52 | 12.54 | 11.95 | 12.44 | 12.44 | +0.18 (+1.47%) | 12,691,957 |
| 23 Jan 2024 | CNY | 12.26 | 12.34 | 11.94 | 12.26 | 12.26 | -0.03 (-0.24%) | 11,638,131 |
| 22 Jan 2024 | CNY | 13 | 13.17 | 12.12 | 12.29 | 12.29 | -0.63 (-4.88%) | 12,940,590 |
| 19 Jan 2024 | CNY | 13.15 | 13.29 | 12.86 | 12.92 | 12.92 | -0.25 (-1.90%) | 9,256,571 |
| 18 Jan 2024 | CNY | 13.28 | 13.34 | 12.78 | 13.17 | 13.17 | -0.11 (-0.83%) | 12,647,128 |
| 17 Jan 2024 | CNY | 13.94 | 13.94 | 13.27 | 13.28 | 13.28 | -0.69 (-4.94%) | 12,750,286 |
| 16 Jan 2024 | CNY | 14.26 | 14.26 | 13.66 | 13.97 | 13.97 | -0.27 (-1.90%) | 13,683,611 |
| 15 Jan 2024 | CNY | 13.99 | 14.28 | 13.88 | 14.24 | 14.24 | +0.12 (+0.85%) | 10,742,723 |
| 12 Jan 2024 | CNY | 14.27 | 14.42 | 14.09 | 14.12 | 14.12 | -0.3 (-2.08%) | 11,099,441 |
| 11 Jan 2024 | CNY | 13.98 | 14.43 | 13.97 | 14.42 | 14.42 | +0.33 (+2.34%) | 12,997,214 |
| 10 Jan 2024 | CNY | 14.43 | 14.53 | 13.97 | 14.09 | 14.09 | -0.53 (-3.63%) | 14,770,378 |
| 9 Jan 2024 | CNY | 14.6 | 14.9 | 14.38 | 14.62 | 14.62 | +0.02 (+0.14%) | 16,424,411 |
| 8 Jan 2024 | CNY | 14.9 | 15.1 | 14.58 | 14.6 | 14.6 | -0.39 (-2.60%) | 16,044,690 |
| 5 Jan 2024 | CNY | 15.45 | 15.78 | 14.88 | 14.99 | 14.99 | -0.58 (-3.73%) | 25,743,211 |
