| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 14.6 | 14.92 | 14.46 | 14.71 | 14.71 | +0.02 (+0.14%) | 9,402,130 |
| 26 Feb 2024 | CNY | 14.69 | 15.15 | 14.32 | 14.69 | 14.69 | +0.79 (+5.68%) | 20,653,420 |
| 23 Feb 2024 | CNY | 14 | 14 | 13.61 | 13.9 | 13.9 | -0.18 (-1.28%) | 7,057,482 |
| 22 Feb 2024 | CNY | 13.94 | 14.12 | 13.76 | 14.08 | 14.08 | +0.31 (+2.25%) | 9,025,697 |
| 21 Feb 2024 | CNY | 13.64 | 13.99 | 13.5 | 13.77 | 13.77 | +0.1 (+0.73%) | 7,908,766 |
| 20 Feb 2024 | CNY | 13.52 | 13.77 | 13.4 | 13.67 | 13.67 | +0.04 (+0.29%) | 5,767,612 |
| 19 Feb 2024 | CNY | 13.5 | 14.09 | 13.41 | 13.63 | 13.63 | -0.27 (-1.94%) | 8,404,173 |
| 8 Feb 2024 | CNY | 13.1 | 14.38 | 12.8 | 13.9 | 13.9 | +0.81 (+6.19%) | 22,402,617 |
| 7 Feb 2024 | CNY | 12.08 | 13.1 | 12.02 | 13.09 | 13.09 | +1.18 (+9.91%) | 15,208,987 |
| 6 Feb 2024 | CNY | 10.68 | 11.91 | 10.63 | 11.91 | 11.91 | +1.08 (+9.97%) | 12,560,237 |
| 5 Feb 2024 | CNY | 11.28 | 11.46 | 10.3 | 10.83 | 10.83 | -0.61 (-5.33%) | 11,644,585 |
| 2 Feb 2024 | CNY | 11.81 | 12.18 | 11.06 | 11.44 | 11.44 | -0.4 (-3.38%) | 9,459,265 |
| 1 Feb 2024 | CNY | 11.99 | 12.27 | 11.53 | 11.84 | 11.84 | -0.31 (-2.55%) | 9,542,407 |
| 31 Jan 2024 | CNY | 12.28 | 13.03 | 12.1 | 12.15 | 12.15 | -0.36 (-2.88%) | 12,036,381 |
| 30 Jan 2024 | CNY | 13.22 | 13.47 | 12.51 | 12.51 | 12.51 | -1.39 (-10%) | 23,711,359 |
| 29 Jan 2024 | CNY | 13.38 | 14.29 | 13.24 | 13.9 | 13.9 | +0.91 (+7.01%) | 29,944,872 |
| 26 Jan 2024 | CNY | 13.56 | 13.58 | 12.94 | 12.99 | 12.99 | -0.63 (-4.63%) | 9,724,453 |
| 25 Jan 2024 | CNY | 13.35 | 13.74 | 12.75 | 13.62 | 13.62 | +1.12 (+8.96%) | 12,239,451 |
| 24 Jan 2024 | CNY | 12.62 | 12.67 | 12.04 | 12.5 | 12.5 | -0.07 (-0.56%) | 4,677,224 |
| 23 Jan 2024 | CNY | 12.3 | 12.72 | 12.21 | 12.57 | 12.57 | +0.2 (+1.62%) | 5,436,325 |
| 22 Jan 2024 | CNY | 13.09 | 13.13 | 12.32 | 12.37 | 12.37 | -0.7 (-5.36%) | 6,011,182 |
| 19 Jan 2024 | CNY | 13.53 | 13.67 | 13.05 | 13.07 | 13.07 | -0.51 (-3.76%) | 6,612,560 |
| 18 Jan 2024 | CNY | 13.64 | 14.27 | 13.1 | 13.58 | 13.58 | -0.09 (-0.66%) | 10,856,638 |
| 17 Jan 2024 | CNY | 13.61 | 14.15 | 13.51 | 13.67 | 13.67 | +0.02 (+0.15%) | 12,119,859 |
| 16 Jan 2024 | CNY | 13.35 | 13.76 | 13.24 | 13.65 | 13.65 | +0.29 (+2.17%) | 6,614,482 |
| 15 Jan 2024 | CNY | 13.33 | 13.41 | 13.12 | 13.36 | 13.36 | +0.01 (+0.07%) | 3,217,371 |
| 12 Jan 2024 | CNY | 13.44 | 13.62 | 13.3 | 13.35 | 13.35 | -0.09 (-0.67%) | 4,471,475 |
| 11 Jan 2024 | CNY | 13.09 | 13.46 | 12.94 | 13.44 | 13.44 | +0.55 (+4.27%) | 6,002,931 |
| 10 Jan 2024 | CNY | 12.93 | 13.1 | 12.75 | 12.89 | 12.89 | -0.04 (-0.31%) | 3,821,033 |
| 9 Jan 2024 | CNY | 12.92 | 13.18 | 12.85 | 12.93 | 12.93 | -0.01 (-0.08%) | 4,060,130 |
