| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 15.45 | 16.92 | 15.15 | 16.92 | 16.92 | +1.54 (+10.01%) | 5,366,574 |
| 22 Feb 2024 | CNY | 14.5 | 15.42 | 14.45 | 15.38 | 15.38 | +0.87 (+6.00%) | 5,390,900 |
| 21 Feb 2024 | CNY | 14.37 | 15.05 | 14.05 | 14.51 | 14.51 | +0.09 (+0.62%) | 4,552,214 |
| 20 Feb 2024 | CNY | 14.03 | 14.45 | 13.63 | 14.42 | 14.42 | +0.36 (+2.56%) | 4,312,724 |
| 19 Feb 2024 | CNY | 13.21 | 14.26 | 13.21 | 14.06 | 14.06 | +1.01 (+7.74%) | 5,259,064 |
| 8 Feb 2024 | CNY | 11.93 | 13.1 | 11.88 | 13.05 | 13.05 | +1.13 (+9.48%) | 5,927,790 |
| 7 Feb 2024 | CNY | 13.06 | 13.11 | 11.76 | 11.92 | 11.92 | -1.13 (-8.66%) | 6,678,199 |
| 6 Feb 2024 | CNY | 12.7 | 13.5 | 11.96 | 13.05 | 13.05 | +0.09 (+0.69%) | 5,190,727 |
| 5 Feb 2024 | CNY | 14.07 | 14.09 | 12.94 | 12.96 | 12.96 | -1.42 (-9.87%) | 6,507,167 |
| 2 Feb 2024 | CNY | 15.29 | 15.33 | 14.01 | 14.38 | 14.38 | -0.82 (-5.39%) | 7,905,300 |
| 1 Feb 2024 | CNY | 14.5 | 15.5 | 14.5 | 15.2 | 15.2 | +0.84 (+5.85%) | 8,196,193 |
| 31 Jan 2024 | CNY | 15.45 | 15.5 | 14.22 | 14.36 | 14.36 | -1.44 (-9.11%) | 7,539,837 |
| 30 Jan 2024 | CNY | 16.6 | 16.6 | 15.74 | 15.8 | 15.8 | -0.75 (-4.53%) | 4,540,000 |
| 29 Jan 2024 | CNY | 17.89 | 17.97 | 16.38 | 16.55 | 16.55 | -1.38 (-7.70%) | 6,865,569 |
| 26 Jan 2024 | CNY | 18.39 | 18.64 | 17.89 | 17.93 | 17.93 | -0.51 (-2.77%) | 4,346,012 |
| 25 Jan 2024 | CNY | 17.68 | 18.44 | 17.3 | 18.44 | 18.44 | +0.68 (+3.83%) | 5,403,940 |
| 24 Jan 2024 | CNY | 17.85 | 18.2 | 17.14 | 17.76 | 17.76 | +0.06 (+0.34%) | 5,253,200 |
| 23 Jan 2024 | CNY | 17.77 | 18 | 16.9 | 17.7 | 17.7 | -0.5 (-2.75%) | 6,343,000 |
| 22 Jan 2024 | CNY | 20.12 | 20.12 | 18.2 | 18.2 | 18.2 | -2.02 (-9.99%) | 8,842,500 |
| 19 Jan 2024 | CNY | 21.41 | 21.41 | 20.1 | 20.22 | 20.22 | -1.52 (-6.99%) | 8,016,340 |
| 18 Jan 2024 | CNY | 21.51 | 21.77 | 20.48 | 21.74 | 21.74 | +0.28 (+1.30%) | 7,526,200 |
| 17 Jan 2024 | CNY | 22.08 | 22.15 | 21.38 | 21.46 | 21.46 | -0.56 (-2.54%) | 5,760,144 |
| 16 Jan 2024 | CNY | 22.1 | 22.49 | 21.5 | 22.02 | 22.02 | -0.2 (-0.90%) | 9,241,769 |
| 15 Jan 2024 | CNY | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.0 (0.0%) | 11,782,051 |
| 12 Jan 2024 | CNY | 22.79 | 23.47 | 22.05 | 22.22 | 22.22 | +0.65 (+3.01%) | 24,370,216 |
| 11 Jan 2024 | CNY | 19.78 | 21.57 | 19.61 | 21.57 | 21.57 | +1.96 (+9.99%) | 6,082,144 |
| 10 Jan 2024 | CNY | 20.08 | 20.16 | 19.3 | 19.61 | 19.61 | -0.67 (-3.30%) | 5,445,000 |
| 9 Jan 2024 | CNY | 20.56 | 20.78 | 19.89 | 20.28 | 20.28 | -0.27 (-1.31%) | 7,522,600 |
| 8 Jan 2024 | CNY | 20.63 | 21.23 | 20.35 | 20.55 | 20.55 | -0.35 (-1.67%) | 7,995,600 |
| 5 Jan 2024 | CNY | 21.6 | 21.95 | 20.73 | 20.9 | 20.9 | -0.69 (-3.20%) | 14,235,997 |
