| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 12.49 | 12.56 | 12.22 | 12.48 | 12.48 | +0.02 (+0.16%) | 2,795,279 |
| 19 Feb 2024 | CNY | 12.3 | 12.56 | 12.15 | 12.46 | 12.46 | +0.37 (+3.06%) | 5,376,537 |
| 8 Feb 2024 | CNY | 11.74 | 12.19 | 11.58 | 12.09 | 12.09 | +0.37 (+3.16%) | 7,464,683 |
| 7 Feb 2024 | CNY | 11.61 | 12.17 | 11.5 | 11.72 | 11.72 | +0.11 (+0.95%) | 7,126,488 |
| 6 Feb 2024 | CNY | 10.12 | 11.87 | 10.12 | 11.61 | 11.61 | +0.6 (+5.45%) | 6,306,145 |
| 5 Feb 2024 | CNY | 11.93 | 11.95 | 10.78 | 11.01 | 11.01 | -0.94 (-7.87%) | 5,467,768 |
| 2 Feb 2024 | CNY | 12.61 | 12.81 | 11.61 | 11.95 | 11.95 | -0.67 (-5.31%) | 3,778,077 |
| 1 Feb 2024 | CNY | 12.97 | 12.97 | 12.45 | 12.62 | 12.62 | -0.35 (-2.70%) | 3,292,795 |
| 31 Jan 2024 | CNY | 13.46 | 13.55 | 12.92 | 12.97 | 12.97 | -0.51 (-3.78%) | 3,061,111 |
| 30 Jan 2024 | CNY | 13.68 | 13.89 | 13.45 | 13.48 | 13.48 | -0.32 (-2.32%) | 2,053,750 |
| 29 Jan 2024 | CNY | 14.11 | 14.21 | 13.77 | 13.8 | 13.8 | -0.31 (-2.20%) | 2,350,351 |
| 26 Jan 2024 | CNY | 14 | 14.24 | 13.81 | 14.11 | 14.11 | +0.16 (+1.15%) | 3,449,124 |
| 25 Jan 2024 | CNY | 13.31 | 13.98 | 13.3 | 13.95 | 13.95 | +0.59 (+4.42%) | 4,061,584 |
| 24 Jan 2024 | CNY | 13.2 | 13.41 | 12.87 | 13.36 | 13.36 | +0.19 (+1.44%) | 2,763,493 |
| 23 Jan 2024 | CNY | 12.91 | 13.23 | 12.8 | 13.17 | 13.17 | +0.19 (+1.46%) | 2,810,542 |
| 22 Jan 2024 | CNY | 13.77 | 13.79 | 12.85 | 12.98 | 12.98 | -0.82 (-5.94%) | 4,186,273 |
| 19 Jan 2024 | CNY | 13.89 | 14.06 | 13.72 | 13.8 | 13.8 | -0.18 (-1.29%) | 2,124,364 |
| 18 Jan 2024 | CNY | 14.18 | 14.2 | 13.6 | 13.98 | 13.98 | -0.27 (-1.89%) | 4,503,450 |
| 17 Jan 2024 | CNY | 14.69 | 14.7 | 14.25 | 14.25 | 14.25 | -0.48 (-3.26%) | 2,682,544 |
| 16 Jan 2024 | CNY | 14.92 | 14.92 | 14.55 | 14.73 | 14.73 | -0.37 (-2.45%) | 2,568,900 |
| 15 Jan 2024 | CNY | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | 0.0 (0.0%) | 2,270,400 |
| 12 Jan 2024 | CNY | 15.12 | 15.32 | 15.06 | 15.1 | 15.1 | +0.15 (+1.00%) | 3,747,017 |
| 11 Jan 2024 | CNY | 14.7 | 14.99 | 14.62 | 14.95 | 14.95 | +0.23 (+1.56%) | 2,377,989 |
| 10 Jan 2024 | CNY | 14.8 | 14.85 | 14.56 | 14.72 | 14.72 | -0.07 (-0.47%) | 2,141,470 |
| 9 Jan 2024 | CNY | 14.96 | 14.99 | 14.68 | 14.79 | 14.79 | -0.02 (-0.14%) | 2,240,984 |
| 8 Jan 2024 | CNY | 15.1 | 15.1 | 14.8 | 14.81 | 14.81 | -0.28 (-1.86%) | 2,979,950 |
| 5 Jan 2024 | CNY | 15.15 | 15.33 | 15.02 | 15.09 | 15.09 | -0.13 (-0.85%) | 3,406,736 |
| 4 Jan 2024 | CNY | 15.29 | 15.3 | 15.15 | 15.22 | 15.22 | -0.08 (-0.52%) | 2,504,837 |
| 3 Jan 2024 | CNY | 15.12 | 15.3 | 15.12 | 15.3 | 15.3 | +0.08 (+0.53%) | 3,697,439 |
| 2 Jan 2024 | CNY | 15.16 | 15.37 | 15.12 | 15.22 | 15.22 | +0.06 (+0.40%) | 5,032,400 |
