| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 13.17 | 13.9 | 13.17 | 13.74 | 13.74 | +0.57 (+4.33%) | 13,845,883 |
| 21 Feb 2024 | CNY | 13 | 13.66 | 12.93 | 13.17 | 13.17 | +0.02 (+0.15%) | 10,219,368 |
| 20 Feb 2024 | CNY | 13.04 | 13.18 | 12.75 | 13.15 | 13.15 | +0.11 (+0.84%) | 8,692,177 |
| 19 Feb 2024 | CNY | 12.98 | 13.25 | 12.8 | 13.04 | 13.04 | +0.49 (+3.90%) | 11,560,979 |
| 8 Feb 2024 | CNY | 11.74 | 12.55 | 11.65 | 12.55 | 12.55 | +0.94 (+8.10%) | 11,210,454 |
| 7 Feb 2024 | CNY | 11.48 | 12.08 | 11.33 | 11.61 | 11.61 | +0.13 (+1.13%) | 10,947,894 |
| 6 Feb 2024 | CNY | 10.58 | 11.76 | 10.18 | 11.48 | 11.48 | +0.43 (+3.89%) | 10,925,566 |
| 5 Feb 2024 | CNY | 12.02 | 12.2 | 11.05 | 11.05 | 11.05 | -1.23 (-10.02%) | 10,550,138 |
| 2 Feb 2024 | CNY | 12.75 | 13.27 | 11.79 | 12.28 | 12.28 | -0.47 (-3.69%) | 9,292,159 |
| 1 Feb 2024 | CNY | 12.95 | 13.15 | 12.55 | 12.75 | 12.75 | -0.22 (-1.70%) | 7,568,375 |
| 31 Jan 2024 | CNY | 14.01 | 14.19 | 12.9 | 12.97 | 12.97 | -1.07 (-7.62%) | 12,830,503 |
| 30 Jan 2024 | CNY | 15.13 | 15.13 | 14.02 | 14.04 | 14.04 | -1.09 (-7.20%) | 9,695,434 |
| 29 Jan 2024 | CNY | 15.68 | 15.86 | 15.13 | 15.13 | 15.13 | -0.77 (-4.84%) | 6,729,149 |
| 26 Jan 2024 | CNY | 16.06 | 16.29 | 15.9 | 15.9 | 15.9 | -0.18 (-1.12%) | 6,561,967 |
| 25 Jan 2024 | CNY | 15.74 | 16.11 | 15.65 | 16.08 | 16.08 | +0.25 (+1.58%) | 7,151,626 |
| 24 Jan 2024 | CNY | 15.7 | 15.88 | 15.03 | 15.83 | 15.83 | +0.17 (+1.09%) | 7,963,272 |
| 23 Jan 2024 | CNY | 15.48 | 15.79 | 15.3 | 15.66 | 15.66 | +0.16 (+1.03%) | 5,420,111 |
| 22 Jan 2024 | CNY | 16.57 | 16.68 | 15.36 | 15.5 | 15.5 | -1.15 (-6.91%) | 8,607,312 |
| 19 Jan 2024 | CNY | 16.75 | 17.12 | 16.56 | 16.65 | 16.65 | -0.14 (-0.83%) | 7,433,998 |
| 18 Jan 2024 | CNY | 16.8 | 16.98 | 16.22 | 16.79 | 16.79 | -0.19 (-1.12%) | 9,865,883 |
| 17 Jan 2024 | CNY | 17.51 | 17.54 | 16.96 | 16.98 | 16.98 | -0.48 (-2.75%) | 6,329,009 |
| 16 Jan 2024 | CNY | 17.68 | 17.72 | 17.14 | 17.46 | 17.46 | -0.34 (-1.91%) | 8,321,990 |
| 15 Jan 2024 | CNY | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 7,013,548 |
| 12 Jan 2024 | CNY | 18.12 | 18.37 | 17.8 | 17.8 | 17.8 | -0.58 (-3.16%) | 10,912,230 |
| 11 Jan 2024 | CNY | 17.2 | 18.6 | 17.18 | 18.38 | 18.38 | +1.04 (+6.00%) | 22,702,647 |
| 10 Jan 2024 | CNY | 18.17 | 18.17 | 17.3 | 17.34 | 17.34 | -0.99 (-5.40%) | 14,637,849 |
| 9 Jan 2024 | CNY | 18 | 18.72 | 17.73 | 18.33 | 18.33 | +0.22 (+1.21%) | 16,924,445 |
| 8 Jan 2024 | CNY | 18.14 | 18.72 | 17.77 | 18.11 | 18.11 | -0.26 (-1.42%) | 16,996,178 |
| 5 Jan 2024 | CNY | 19.42 | 19.53 | 18.28 | 18.37 | 18.37 | -1.41 (-7.13%) | 32,249,576 |
| 4 Jan 2024 | CNY | 19.07 | 20 | 18.76 | 19.78 | 19.78 | +0.54 (+2.81%) | 36,274,364 |
