| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 12.56 | 13.16 | 11.53 | 11.57 | 11.57 | -1 (-7.96%) | 48,608,560 |
| 27 Feb 2024 | CNY | 12.1 | 12.6 | 11.9 | 12.57 | 12.57 | +0.31 (+2.53%) | 37,579,670 |
| 26 Feb 2024 | CNY | 11.9 | 12.84 | 11.74 | 12.26 | 12.26 | +0.2 (+1.66%) | 44,006,270 |
| 23 Feb 2024 | CNY | 11.82 | 12.22 | 11.64 | 12.06 | 12.06 | +0.05 (+0.42%) | 39,579,570 |
| 22 Feb 2024 | CNY | 11.66 | 12.43 | 11.19 | 12.01 | 12.01 | +0.35 (+3.00%) | 51,193,070 |
| 21 Feb 2024 | CNY | 10.2 | 11.66 | 10.1 | 11.66 | 11.66 | +1.06 (+10%) | 43,569,670 |
| 20 Feb 2024 | CNY | 10.49 | 11.2 | 10.33 | 10.6 | 10.6 | +0.36 (+3.52%) | 39,375,570 |
| 19 Feb 2024 | CNY | 9.5 | 10.24 | 9.45 | 10.24 | 10.24 | +0.93 (+9.99%) | 16,312,370 |
| 8 Feb 2024 | CNY | 8.56 | 9.38 | 8.35 | 9.31 | 9.31 | +0.71 (+8.26%) | 29,225,550 |
| 7 Feb 2024 | CNY | 8.88 | 9.08 | 8.41 | 8.6 | 8.6 | -0.26 (-2.93%) | 30,444,780 |
| 6 Feb 2024 | CNY | 8.58 | 9.53 | 8.23 | 8.86 | 8.86 | -0.28 (-3.06%) | 31,368,380 |
| 5 Feb 2024 | CNY | 9.99 | 10.01 | 9.14 | 9.14 | 9.14 | -1.01 (-9.95%) | 15,089,620 |
| 2 Feb 2024 | CNY | 10.76 | 11.05 | 9.81 | 10.15 | 10.15 | -0.61 (-5.67%) | 17,689,360 |
| 1 Feb 2024 | CNY | 10.69 | 11.02 | 10.44 | 10.76 | 10.76 | -0.07 (-0.65%) | 15,768,000 |
| 31 Jan 2024 | CNY | 11.5 | 11.66 | 10.82 | 10.83 | 10.83 | -0.85 (-7.28%) | 17,442,000 |
| 30 Jan 2024 | CNY | 12.15 | 12.16 | 11.66 | 11.68 | 11.68 | -0.71 (-5.73%) | 15,660,300 |
| 29 Jan 2024 | CNY | 13.1 | 13.14 | 12.27 | 12.39 | 12.39 | -0.71 (-5.42%) | 16,669,900 |
| 26 Jan 2024 | CNY | 13.35 | 13.66 | 13.04 | 13.1 | 13.1 | -0.2 (-1.50%) | 20,119,900 |
| 25 Jan 2024 | CNY | 12.5 | 13.39 | 12.5 | 13.3 | 13.3 | +0.7 (+5.56%) | 30,389,900 |
| 24 Jan 2024 | CNY | 12.6 | 12.93 | 12.1 | 12.6 | 12.6 | -0.08 (-0.63%) | 22,386,600 |
| 23 Jan 2024 | CNY | 12.5 | 12.88 | 12.19 | 12.68 | 12.68 | +0.12 (+0.96%) | 21,313,210 |
| 22 Jan 2024 | CNY | 13.34 | 14.08 | 12.34 | 12.56 | 12.56 | -0.91 (-6.76%) | 25,535,900 |
| 19 Jan 2024 | CNY | 14.16 | 14.75 | 13.47 | 13.47 | 13.47 | -0.68 (-4.81%) | 33,053,400 |
| 18 Jan 2024 | CNY | 13.68 | 14.66 | 13.68 | 14.15 | 14.15 | -1.05 (-6.91%) | 43,806,500 |
| 17 Jan 2024 | CNY | 14.83 | 15.88 | 14.62 | 15.2 | 15.2 | +0.37 (+2.49%) | 50,764,700 |
| 16 Jan 2024 | CNY | 15.05 | 15.16 | 14.55 | 14.83 | 14.83 | -0.31 (-2.05%) | 25,787,000 |
| 15 Jan 2024 | CNY | 15 | 15.41 | 14.98 | 15.14 | 15.14 | -0.03 (-0.20%) | 31,516,900 |
| 12 Jan 2024 | CNY | 15.61 | 16.05 | 15.12 | 15.17 | 15.17 | -0.23 (-1.49%) | 54,782,600 |
| 11 Jan 2024 | CNY | 14.08 | 15.4 | 13.98 | 15.4 | 15.4 | +1.4 (+10%) | 23,150,900 |
| 10 Jan 2024 | CNY | 14.33 | 14.52 | 13.35 | 14 | 14 | -0.83 (-5.60%) | 41,822,100 |
