| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 12.88 | 13.34 | 12.2 | 12.25 | 12.25 | -0.51 (-4.00%) | 11,170,340 |
| 27 Feb 2024 | CNY | 12.44 | 12.79 | 12.3 | 12.76 | 12.76 | +0.33 (+2.65%) | 4,859,260 |
| 26 Feb 2024 | CNY | 12.33 | 12.67 | 12.3 | 12.43 | 12.43 | +0.1 (+0.81%) | 5,115,630 |
| 23 Feb 2024 | CNY | 12.26 | 12.33 | 12.1 | 12.33 | 12.33 | +0.12 (+0.98%) | 4,262,800 |
| 22 Feb 2024 | CNY | 12.07 | 12.34 | 12.02 | 12.21 | 12.21 | +0.06 (+0.49%) | 3,636,650 |
| 21 Feb 2024 | CNY | 11.92 | 12.45 | 11.83 | 12.15 | 12.15 | +0.15 (+1.25%) | 4,954,610 |
| 20 Feb 2024 | CNY | 12.01 | 12.1 | 11.66 | 12 | 12 | -0.06 (-0.50%) | 3,579,390 |
| 19 Feb 2024 | CNY | 11.82 | 12.25 | 11.82 | 12.06 | 12.06 | +0.33 (+2.81%) | 5,469,920 |
| 8 Feb 2024 | CNY | 10.83 | 11.76 | 10.71 | 11.73 | 11.73 | +0.9 (+8.31%) | 7,207,450 |
| 7 Feb 2024 | CNY | 10.61 | 11.22 | 10.53 | 10.83 | 10.83 | +0.13 (+1.21%) | 6,505,910 |
| 6 Feb 2024 | CNY | 9.77 | 10.84 | 9.63 | 10.7 | 10.7 | +0.64 (+6.36%) | 7,038,450 |
| 5 Feb 2024 | CNY | 11 | 11.14 | 10 | 10.06 | 10.06 | -1.05 (-9.45%) | 7,198,510 |
| 2 Feb 2024 | CNY | 11.79 | 11.86 | 10.61 | 11.11 | 11.11 | -0.56 (-4.80%) | 5,324,770 |
| 1 Feb 2024 | CNY | 11.81 | 11.98 | 11.37 | 11.67 | 11.67 | -0.16 (-1.35%) | 5,174,660 |
| 31 Jan 2024 | CNY | 12.8 | 12.91 | 11.69 | 11.83 | 11.83 | -0.9 (-7.07%) | 6,660,990 |
| 30 Jan 2024 | CNY | 13.4 | 13.4 | 12.7 | 12.73 | 12.73 | -0.57 (-4.29%) | 3,772,200 |
| 29 Jan 2024 | CNY | 13.88 | 13.88 | 13.24 | 13.3 | 13.3 | -0.5 (-3.62%) | 4,075,400 |
| 26 Jan 2024 | CNY | 13.8 | 14 | 13.67 | 13.8 | 13.8 | +0.02 (+0.15%) | 3,554,400 |
| 25 Jan 2024 | CNY | 13.45 | 13.81 | 13.22 | 13.78 | 13.78 | +0.31 (+2.30%) | 4,853,150 |
| 24 Jan 2024 | CNY | 13.19 | 13.73 | 12.94 | 13.47 | 13.47 | +0.32 (+2.43%) | 6,763,150 |
| 23 Jan 2024 | CNY | 13.13 | 13.22 | 12.61 | 13.15 | 13.15 | -0.03 (-0.23%) | 6,989,640 |
| 22 Jan 2024 | CNY | 14.22 | 14.29 | 13.03 | 13.18 | 13.18 | -1.06 (-7.44%) | 7,379,620 |
| 19 Jan 2024 | CNY | 14.43 | 14.75 | 14.22 | 14.24 | 14.24 | -0.21 (-1.45%) | 4,598,210 |
| 18 Jan 2024 | CNY | 14.4 | 14.6 | 13.95 | 14.45 | 14.45 | -0.1 (-0.69%) | 7,689,670 |
| 17 Jan 2024 | CNY | 15.06 | 15.06 | 14.55 | 14.55 | 14.55 | -0.58 (-3.83%) | 6,189,960 |
| 16 Jan 2024 | CNY | 15.2 | 15.32 | 14.78 | 15.13 | 15.13 | -0.15 (-0.98%) | 9,578,520 |
| 15 Jan 2024 | CNY | 14.96 | 15.48 | 14.81 | 15.28 | 15.28 | +0.16 (+1.06%) | 11,443,290 |
| 12 Jan 2024 | CNY | 15 | 15.34 | 14.93 | 15.12 | 15.12 | +0.05 (+0.33%) | 7,137,300 |
| 11 Jan 2024 | CNY | 14.74 | 15.16 | 14.51 | 15.07 | 15.07 | +0.45 (+3.08%) | 6,950,290 |
| 10 Jan 2024 | CNY | 14.59 | 14.96 | 14.35 | 14.62 | 14.62 | -0.06 (-0.41%) | 4,690,300 |
