| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 12.23 | 13.6 | 12.08 | 13.6 | 13.6 | +1.24 (+10.03%) | 5,942,351 |
| 19 Feb 2024 | CNY | 12.17 | 12.48 | 12.06 | 12.36 | 12.36 | +0.42 (+3.52%) | 3,932,162 |
| 8 Feb 2024 | CNY | 11.27 | 11.95 | 11.16 | 11.94 | 11.94 | +0.67 (+5.94%) | 4,439,694 |
| 7 Feb 2024 | CNY | 11.44 | 11.88 | 11.13 | 11.27 | 11.27 | -0.16 (-1.40%) | 4,346,836 |
| 6 Feb 2024 | CNY | 10.48 | 11.58 | 9.82 | 11.43 | 11.43 | +0.9 (+8.55%) | 5,439,715 |
| 5 Feb 2024 | CNY | 11.61 | 11.61 | 10.46 | 10.53 | 10.53 | -1.09 (-9.38%) | 4,242,618 |
| 2 Feb 2024 | CNY | 12.41 | 12.65 | 11.26 | 11.62 | 11.62 | -0.79 (-6.37%) | 4,007,415 |
| 1 Feb 2024 | CNY | 12.02 | 12.62 | 11.97 | 12.41 | 12.41 | +0.22 (+1.80%) | 2,937,107 |
| 31 Jan 2024 | CNY | 12.88 | 12.96 | 12.18 | 12.19 | 12.19 | -0.9 (-6.88%) | 3,671,435 |
| 30 Jan 2024 | CNY | 13.97 | 14 | 13.08 | 13.09 | 13.09 | -1.12 (-7.88%) | 4,906,166 |
| 29 Jan 2024 | CNY | 14.62 | 14.79 | 14.2 | 14.21 | 14.21 | -0.37 (-2.54%) | 2,557,800 |
| 26 Jan 2024 | CNY | 14.7 | 15.08 | 14.46 | 14.58 | 14.58 | -0.36 (-2.41%) | 4,206,500 |
| 25 Jan 2024 | CNY | 14.65 | 14.99 | 14.4 | 14.94 | 14.94 | +0.39 (+2.68%) | 4,500,115 |
| 24 Jan 2024 | CNY | 14.38 | 14.7 | 14.1 | 14.55 | 14.55 | +0.17 (+1.18%) | 3,842,811 |
| 23 Jan 2024 | CNY | 14.21 | 14.6 | 13.7 | 14.38 | 14.38 | -0.25 (-1.71%) | 4,550,500 |
| 22 Jan 2024 | CNY | 15.26 | 15.75 | 14.23 | 14.63 | 14.63 | -0.72 (-4.69%) | 4,816,918 |
| 19 Jan 2024 | CNY | 15.22 | 15.9 | 15.02 | 15.35 | 15.35 | +0.16 (+1.05%) | 3,611,300 |
| 18 Jan 2024 | CNY | 14.99 | 15.23 | 14.7 | 15.19 | 15.19 | -0.1 (-0.65%) | 4,295,555 |
| 17 Jan 2024 | CNY | 15.74 | 16.29 | 15.28 | 15.29 | 15.29 | -0.5 (-3.17%) | 4,124,500 |
| 16 Jan 2024 | CNY | 15.99 | 16.05 | 15.62 | 15.79 | 15.79 | -0.3 (-1.86%) | 3,884,700 |
| 15 Jan 2024 | CNY | 16 | 16.3 | 15.85 | 16.09 | 16.09 | -0.03 (-0.19%) | 5,211,728 |
| 12 Jan 2024 | CNY | 15.77 | 16.69 | 15.7 | 16.12 | 16.12 | +0.18 (+1.13%) | 7,839,566 |
| 11 Jan 2024 | CNY | 15.75 | 16.63 | 15.4 | 15.94 | 15.94 | +0.33 (+2.11%) | 5,591,127 |
| 10 Jan 2024 | CNY | 15.82 | 15.85 | 15.2 | 15.61 | 15.61 | -0.39 (-2.44%) | 4,619,401 |
| 9 Jan 2024 | CNY | 16.08 | 16.21 | 15.63 | 16 | 16 | -0.01 (-0.06%) | 6,117,832 |
| 8 Jan 2024 | CNY | 16.37 | 16.43 | 15.97 | 16.01 | 16.01 | -0.7 (-4.19%) | 8,147,411 |
| 5 Jan 2024 | CNY | 16.54 | 17.35 | 16.34 | 16.71 | 16.71 | +0.17 (+1.03%) | 14,684,767 |
| 4 Jan 2024 | CNY | 17.43 | 17.43 | 16.43 | 16.54 | 16.54 | -0.47 (-2.76%) | 15,413,901 |
| 3 Jan 2024 | CNY | 15.45 | 17.01 | 15.39 | 17.01 | 17.01 | +1.55 (+10.03%) | 10,125,567 |
| 2 Jan 2024 | CNY | 15.39 | 15.59 | 15.34 | 15.46 | 15.46 | +0.01 (+0.06%) | 1,790,500 |
