| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 14.55 | 14.88 | 14.23 | 14.85 | 14.85 | +0.3 (+2.06%) | 2,215,478 |
| 22 Feb 2024 | CNY | 14.61 | 14.81 | 14.18 | 14.55 | 14.55 | -0.2 (-1.36%) | 2,939,750 |
| 21 Feb 2024 | CNY | 14.84 | 15.25 | 14.56 | 14.75 | 14.75 | -0.1 (-0.67%) | 4,279,500 |
| 20 Feb 2024 | CNY | 15.08 | 15.08 | 14.61 | 14.85 | 14.85 | -0.28 (-1.85%) | 2,120,400 |
| 19 Feb 2024 | CNY | 15.08 | 15.45 | 14.58 | 15.13 | 15.13 | +0.23 (+1.54%) | 3,105,213 |
| 8 Feb 2024 | CNY | 13.8 | 15.14 | 13.75 | 14.9 | 14.9 | +0.81 (+5.75%) | 5,502,557 |
| 7 Feb 2024 | CNY | 13.64 | 14.48 | 13.54 | 14.09 | 14.09 | +0.3 (+2.18%) | 4,671,750 |
| 6 Feb 2024 | CNY | 12.87 | 14.41 | 12.62 | 13.79 | 13.79 | +0.69 (+5.27%) | 6,344,356 |
| 5 Feb 2024 | CNY | 12.55 | 13.87 | 11.8 | 13.1 | 13.1 | +0.23 (+1.79%) | 6,085,899 |
| 2 Feb 2024 | CNY | 13.59 | 13.69 | 12.26 | 12.87 | 12.87 | -0.71 (-5.23%) | 4,842,000 |
| 1 Feb 2024 | CNY | 13.83 | 14 | 13.38 | 13.58 | 13.58 | -0.25 (-1.81%) | 2,374,900 |
| 31 Jan 2024 | CNY | 14.1 | 14.29 | 13.75 | 13.83 | 13.83 | -0.2 (-1.43%) | 2,476,198 |
| 30 Jan 2024 | CNY | 14.51 | 14.57 | 14.01 | 14.03 | 14.03 | -0.53 (-3.64%) | 1,650,480 |
| 29 Jan 2024 | CNY | 15.06 | 15.2 | 14.52 | 14.56 | 14.56 | -0.41 (-2.74%) | 1,599,500 |
| 26 Jan 2024 | CNY | 15.17 | 15.38 | 14.91 | 14.97 | 14.97 | -0.1 (-0.66%) | 1,567,349 |
| 25 Jan 2024 | CNY | 14.39 | 15.17 | 14.39 | 15.07 | 15.07 | +0.72 (+5.02%) | 3,573,937 |
| 24 Jan 2024 | CNY | 13.93 | 14.49 | 13.91 | 14.35 | 14.35 | +0.41 (+2.94%) | 3,418,558 |
| 23 Jan 2024 | CNY | 14.03 | 14.14 | 13.77 | 13.94 | 13.94 | -0.13 (-0.92%) | 2,934,015 |
| 22 Jan 2024 | CNY | 14.37 | 14.81 | 14 | 14.07 | 14.07 | -0.38 (-2.63%) | 6,538,210 |
| 19 Jan 2024 | CNY | 14.2 | 14.64 | 14.14 | 14.45 | 14.45 | +0.17 (+1.19%) | 3,412,700 |
| 18 Jan 2024 | CNY | 14.31 | 14.41 | 13.88 | 14.28 | 14.28 | -0.11 (-0.76%) | 2,102,300 |
| 17 Jan 2024 | CNY | 14.69 | 14.9 | 14.38 | 14.39 | 14.39 | -0.33 (-2.24%) | 1,269,700 |
| 16 Jan 2024 | CNY | 14.97 | 15.13 | 14.52 | 14.72 | 14.72 | -0.3 (-2.00%) | 1,754,436 |
| 15 Jan 2024 | CNY | 14.82 | 15.07 | 14.75 | 15.02 | 15.02 | +0.22 (+1.49%) | 1,395,600 |
| 12 Jan 2024 | CNY | 14.95 | 15.39 | 14.75 | 14.8 | 14.8 | -0.21 (-1.40%) | 1,931,202 |
| 11 Jan 2024 | CNY | 14.94 | 15.16 | 14.72 | 15.01 | 15.01 | +0.21 (+1.42%) | 1,344,122 |
| 10 Jan 2024 | CNY | 14.69 | 14.86 | 14.5 | 14.8 | 14.8 | +0.09 (+0.61%) | 1,451,600 |
| 9 Jan 2024 | CNY | 14.64 | 14.97 | 14.53 | 14.71 | 14.71 | +0.08 (+0.55%) | 1,445,222 |
| 8 Jan 2024 | CNY | 15.01 | 15.04 | 14.58 | 14.63 | 14.63 | -0.47 (-3.11%) | 1,922,600 |
| 5 Jan 2024 | CNY | 15.18 | 15.44 | 14.91 | 15.1 | 15.1 | -0.06 (-0.40%) | 2,841,891 |
