| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 12.89 | 13.22 | 12.43 | 12.45 | 12.45 | -0.46 (-3.56%) | 9,601,350 |
| 27 Feb 2024 | CNY | 12.64 | 12.91 | 12.56 | 12.91 | 12.91 | +0.22 (+1.73%) | 5,399,400 |
| 26 Feb 2024 | CNY | 12.6 | 12.88 | 12.46 | 12.69 | 12.69 | +0.11 (+0.87%) | 6,236,050 |
| 23 Feb 2024 | CNY | 12.45 | 12.6 | 12.3 | 12.58 | 12.58 | +0.13 (+1.04%) | 5,054,900 |
| 22 Feb 2024 | CNY | 12.37 | 12.56 | 12.33 | 12.45 | 12.45 | +0.03 (+0.24%) | 4,481,720 |
| 21 Feb 2024 | CNY | 12.32 | 12.83 | 12.25 | 12.42 | 12.42 | 0.0 (0.0%) | 5,918,700 |
| 20 Feb 2024 | CNY | 12.3 | 12.53 | 12.2 | 12.42 | 12.42 | 0.0 (0.0%) | 5,038,100 |
| 19 Feb 2024 | CNY | 12.56 | 12.77 | 12.17 | 12.42 | 12.42 | -0.13 (-1.04%) | 8,546,600 |
| 8 Feb 2024 | CNY | 12.1 | 12.78 | 12.05 | 12.55 | 12.55 | +0.56 (+4.67%) | 11,171,440 |
| 7 Feb 2024 | CNY | 11.34 | 12.1 | 11.34 | 11.99 | 11.99 | +0.67 (+5.92%) | 12,293,390 |
| 6 Feb 2024 | CNY | 10.28 | 11.37 | 10.1 | 11.32 | 11.32 | +1.02 (+9.90%) | 13,365,870 |
| 5 Feb 2024 | CNY | 11 | 11.02 | 9.9 | 10.3 | 10.3 | -0.8 (-7.21%) | 12,919,220 |
| 2 Feb 2024 | CNY | 11.75 | 11.84 | 10.77 | 11.1 | 11.1 | -0.61 (-5.21%) | 7,205,600 |
| 1 Feb 2024 | CNY | 11.69 | 11.93 | 11.44 | 11.71 | 11.71 | -0.03 (-0.26%) | 7,026,750 |
| 31 Jan 2024 | CNY | 12.35 | 12.44 | 11.74 | 11.74 | 11.74 | -0.73 (-5.85%) | 6,843,800 |
| 30 Jan 2024 | CNY | 12.69 | 12.75 | 12.4 | 12.47 | 12.47 | -0.26 (-2.04%) | 3,171,120 |
| 29 Jan 2024 | CNY | 13.01 | 13.17 | 12.66 | 12.73 | 12.73 | -0.25 (-1.93%) | 3,291,000 |
| 26 Jan 2024 | CNY | 13.19 | 13.25 | 12.91 | 12.98 | 12.98 | -0.21 (-1.59%) | 3,862,780 |
| 25 Jan 2024 | CNY | 12.74 | 13.19 | 12.62 | 13.19 | 13.19 | +0.46 (+3.61%) | 3,871,370 |
| 24 Jan 2024 | CNY | 12.58 | 12.79 | 12.27 | 12.73 | 12.73 | +0.16 (+1.27%) | 4,859,610 |
| 23 Jan 2024 | CNY | 12.61 | 12.7 | 12.2 | 12.57 | 12.57 | -0.06 (-0.48%) | 6,653,080 |
| 22 Jan 2024 | CNY | 13.32 | 13.45 | 12.5 | 12.63 | 12.63 | -0.78 (-5.82%) | 6,179,940 |
| 19 Jan 2024 | CNY | 13.48 | 13.66 | 13.38 | 13.41 | 13.41 | -0.08 (-0.59%) | 2,636,040 |
| 18 Jan 2024 | CNY | 13.6 | 13.61 | 13.15 | 13.49 | 13.49 | -0.14 (-1.03%) | 5,983,690 |
| 17 Jan 2024 | CNY | 14.12 | 14.12 | 13.61 | 13.63 | 13.63 | -0.48 (-3.40%) | 4,823,620 |
| 16 Jan 2024 | CNY | 14.29 | 14.39 | 13.95 | 14.11 | 14.11 | -0.16 (-1.12%) | 4,192,550 |
| 15 Jan 2024 | CNY | 14.28 | 14.38 | 14.1 | 14.27 | 14.27 | -0.04 (-0.28%) | 2,354,060 |
| 12 Jan 2024 | CNY | 14.36 | 14.56 | 14.3 | 14.31 | 14.31 | -0.09 (-0.63%) | 3,208,400 |
| 11 Jan 2024 | CNY | 14.38 | 14.47 | 14.15 | 14.4 | 14.4 | +0.07 (+0.49%) | 4,221,170 |
| 10 Jan 2024 | CNY | 14.38 | 14.62 | 14.31 | 14.33 | 14.33 | -0.05 (-0.35%) | 3,793,710 |
