| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 14.03 | 14.68 | 13.84 | 14.67 | 14.67 | +0.61 (+4.34%) | 9,744,001 |
| 26 Feb 2024 | CNY | 13.8 | 14.4 | 13.76 | 14.06 | 14.06 | +0.25 (+1.81%) | 10,011,715 |
| 23 Feb 2024 | CNY | 13.26 | 13.92 | 13.15 | 13.81 | 13.81 | +0.55 (+4.15%) | 10,988,341 |
| 22 Feb 2024 | CNY | 13.17 | 13.3 | 13.08 | 13.26 | 13.26 | +0.06 (+0.45%) | 5,877,719 |
| 21 Feb 2024 | CNY | 12.9 | 13.54 | 12.81 | 13.2 | 13.2 | +0.15 (+1.15%) | 9,196,214 |
| 20 Feb 2024 | CNY | 12.9 | 13.15 | 12.81 | 13.05 | 13.05 | -0.03 (-0.23%) | 8,102,880 |
| 19 Feb 2024 | CNY | 13.29 | 13.44 | 12.8 | 13.08 | 13.08 | +0.01 (+0.08%) | 10,212,449 |
| 8 Feb 2024 | CNY | 12.71 | 13.44 | 12.53 | 13.07 | 13.07 | +0.58 (+4.64%) | 13,435,596 |
| 7 Feb 2024 | CNY | 12.18 | 13.05 | 12.01 | 12.49 | 12.49 | +0.42 (+3.48%) | 15,966,229 |
| 6 Feb 2024 | CNY | 10.99 | 12.18 | 10.61 | 12.07 | 12.07 | +1.17 (+10.73%) | 13,471,122 |
| 5 Feb 2024 | CNY | 11.36 | 11.39 | 10.28 | 10.9 | 10.9 | -0.52 (-4.55%) | 15,731,212 |
| 2 Feb 2024 | CNY | 11.95 | 12.12 | 10.98 | 11.42 | 11.42 | -0.54 (-4.52%) | 9,711,683 |
| 1 Feb 2024 | CNY | 11.95 | 12.33 | 11.61 | 11.96 | 11.96 | 0.0 (0.0%) | 9,056,579 |
| 31 Jan 2024 | CNY | 12.52 | 12.64 | 11.89 | 11.96 | 11.96 | -0.59 (-4.70%) | 8,649,531 |
| 30 Jan 2024 | CNY | 12.89 | 13.12 | 12.47 | 12.55 | 12.55 | -0.51 (-3.91%) | 7,023,209 |
| 29 Jan 2024 | CNY | 13.59 | 13.71 | 12.9 | 13.06 | 13.06 | -0.52 (-3.83%) | 10,276,330 |
| 26 Jan 2024 | CNY | 13.99 | 14.07 | 13.5 | 13.58 | 13.58 | -0.46 (-3.28%) | 8,274,456 |
| 25 Jan 2024 | CNY | 13.81 | 14.18 | 13.5 | 14.04 | 14.04 | +0.23 (+1.67%) | 14,845,384 |
| 24 Jan 2024 | CNY | 13.87 | 13.95 | 13.26 | 13.81 | 13.81 | +0.04 (+0.29%) | 8,281,142 |
| 23 Jan 2024 | CNY | 13.55 | 13.84 | 13.14 | 13.77 | 13.77 | +0.29 (+2.15%) | 11,587,712 |
| 22 Jan 2024 | CNY | 14.56 | 14.61 | 13.39 | 13.48 | 13.48 | -0.9 (-6.26%) | 8,205,726 |
| 19 Jan 2024 | CNY | 14.4 | 14.49 | 14.16 | 14.38 | 14.38 | +0.02 (+0.14%) | 9,289,606 |
| 18 Jan 2024 | CNY | 14.5 | 14.57 | 13.84 | 14.36 | 14.36 | -0.1 (-0.69%) | 10,846,644 |
| 17 Jan 2024 | CNY | 15.29 | 15.29 | 14.45 | 14.46 | 14.46 | -0.83 (-5.43%) | 10,199,046 |
| 16 Jan 2024 | CNY | 16 | 16 | 14.95 | 15.29 | 15.29 | -0.64 (-4.02%) | 13,148,002 |
| 15 Jan 2024 | CNY | 16.13 | 16.27 | 15.78 | 15.93 | 15.93 | -0.15 (-0.93%) | 7,357,113 |
| 12 Jan 2024 | CNY | 16.18 | 16.41 | 16.01 | 16.08 | 16.08 | -0.12 (-0.74%) | 3,571,431 |
| 11 Jan 2024 | CNY | 16.4 | 16.69 | 16.12 | 16.2 | 16.2 | -0.19 (-1.16%) | 6,151,130 |
| 10 Jan 2024 | CNY | 16.18 | 16.61 | 15.92 | 16.39 | 16.39 | +0.21 (+1.30%) | 4,240,053 |
| 9 Jan 2024 | CNY | 16.18 | 16.44 | 16.02 | 16.18 | 16.18 | -0.02 (-0.12%) | 3,343,002 |
