| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 14.95 | 15.19 | 13.4 | 13.43 | 13.43 | -1.42 (-9.56%) | 33,955,340 |
| 27 Feb 2024 | CNY | 14.14 | 14.86 | 13.9 | 14.85 | 14.85 | +0.7 (+4.95%) | 27,732,480 |
| 26 Feb 2024 | CNY | 14.1 | 14.53 | 13.94 | 14.15 | 14.15 | -0.13 (-0.91%) | 23,947,040 |
| 23 Feb 2024 | CNY | 13.74 | 14.32 | 13.51 | 14.28 | 14.28 | +0.59 (+4.31%) | 22,377,380 |
| 22 Feb 2024 | CNY | 13.22 | 13.8 | 13.22 | 13.69 | 13.69 | +0.39 (+2.93%) | 18,792,430 |
| 21 Feb 2024 | CNY | 13.15 | 13.85 | 13 | 13.3 | 13.3 | -0.14 (-1.04%) | 22,611,940 |
| 20 Feb 2024 | CNY | 12.97 | 13.63 | 12.75 | 13.44 | 13.44 | +0.25 (+1.90%) | 22,432,520 |
| 19 Feb 2024 | CNY | 12.83 | 13.22 | 12.74 | 13.19 | 13.19 | +0.54 (+4.27%) | 25,832,740 |
| 8 Feb 2024 | CNY | 11.9 | 12.66 | 11.77 | 12.65 | 12.65 | +0.66 (+5.50%) | 27,939,510 |
| 7 Feb 2024 | CNY | 11.36 | 12.79 | 11.25 | 11.99 | 11.99 | +0.74 (+6.58%) | 36,600,110 |
| 6 Feb 2024 | CNY | 11.33 | 11.7 | 10.5 | 11.25 | 11.25 | +0.03 (+0.27%) | 33,585,880 |
| 5 Feb 2024 | CNY | 12.87 | 13.05 | 11.18 | 11.22 | 11.22 | -1.66 (-12.89%) | 27,493,900 |
| 2 Feb 2024 | CNY | 14 | 14.2 | 12.25 | 12.88 | 12.88 | -1.11 (-7.93%) | 21,922,940 |
| 1 Feb 2024 | CNY | 14.12 | 14.67 | 13.71 | 13.99 | 13.99 | -0.01 (-0.07%) | 16,008,210 |
| 31 Jan 2024 | CNY | 14.49 | 14.56 | 13.81 | 14 | 14 | -0.51 (-3.51%) | 16,089,810 |
| 30 Jan 2024 | CNY | 13.87 | 14.92 | 13.3 | 14.51 | 14.51 | +0.39 (+2.76%) | 20,401,770 |
| 29 Jan 2024 | CNY | 14.83 | 15.09 | 14.06 | 14.12 | 14.12 | -0.75 (-5.04%) | 11,259,270 |
| 26 Jan 2024 | CNY | 15.1 | 15.33 | 14.83 | 14.87 | 14.87 | -0.26 (-1.72%) | 12,758,260 |
| 25 Jan 2024 | CNY | 14.29 | 15.3 | 14.21 | 15.13 | 15.13 | +0.84 (+5.88%) | 19,885,210 |
| 24 Jan 2024 | CNY | 14.36 | 14.4 | 13.65 | 14.29 | 14.29 | +0.04 (+0.28%) | 11,525,860 |
| 23 Jan 2024 | CNY | 14.16 | 14.33 | 13.85 | 14.25 | 14.25 | +0.11 (+0.78%) | 15,093,120 |
| 22 Jan 2024 | CNY | 15.3 | 15.39 | 13.95 | 14.14 | 14.14 | -1.29 (-8.36%) | 15,954,750 |
| 19 Jan 2024 | CNY | 15.75 | 15.78 | 15.31 | 15.43 | 15.43 | -0.32 (-2.03%) | 7,855,960 |
| 18 Jan 2024 | CNY | 15.55 | 15.85 | 15.19 | 15.75 | 15.75 | +0.1 (+0.64%) | 10,522,570 |
| 17 Jan 2024 | CNY | 16.15 | 16.19 | 15.63 | 15.65 | 15.65 | -0.5 (-3.10%) | 8,316,660 |
| 16 Jan 2024 | CNY | 16.22 | 16.44 | 15.91 | 16.15 | 16.15 | -0.25 (-1.52%) | 11,141,860 |
| 15 Jan 2024 | CNY | 16.6 | 16.77 | 16.19 | 16.4 | 16.4 | -0.19 (-1.15%) | 11,256,010 |
| 12 Jan 2024 | CNY | 16.91 | 17.1 | 16.35 | 16.59 | 16.59 | -0.37 (-2.18%) | 14,665,650 |
| 11 Jan 2024 | CNY | 16.9 | 17.3 | 16.73 | 16.96 | 16.96 | +0.06 (+0.36%) | 13,572,700 |
| 10 Jan 2024 | CNY | 17.25 | 17.45 | 16.58 | 16.9 | 16.9 | -0.5 (-2.87%) | 16,267,400 |
