| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 15.59 | 16.24 | 14.1 | 14.15 | 14.15 | -1.07 (-7.03%) | 96,345,480 |
| 27 Feb 2024 | CNY | 14.26 | 15.22 | 14.18 | 15.22 | 15.22 | +0.82 (+5.69%) | 71,176,310 |
| 26 Feb 2024 | CNY | 14.58 | 14.77 | 14.18 | 14.4 | 14.4 | -0.45 (-3.03%) | 59,650,910 |
| 23 Feb 2024 | CNY | 14.43 | 14.92 | 14.04 | 14.85 | 14.85 | +0.63 (+4.43%) | 66,139,390 |
| 22 Feb 2024 | CNY | 14 | 14.38 | 13.9 | 14.22 | 14.22 | +0.33 (+2.38%) | 44,968,910 |
| 21 Feb 2024 | CNY | 13.57 | 14.55 | 13.5 | 13.89 | 13.89 | -0.01 (-0.07%) | 61,217,080 |
| 20 Feb 2024 | CNY | 13.68 | 14.96 | 13.6 | 13.9 | 13.9 | -0.2 (-1.42%) | 69,087,650 |
| 19 Feb 2024 | CNY | 13.2 | 14.24 | 13.03 | 14.1 | 14.1 | +1.44 (+11.37%) | 69,672,240 |
| 8 Feb 2024 | CNY | 11.66 | 12.68 | 11.54 | 12.66 | 12.66 | +1.12 (+9.71%) | 49,532,270 |
| 7 Feb 2024 | CNY | 11.8 | 12.34 | 11.35 | 11.54 | 11.54 | -0.33 (-2.78%) | 44,388,460 |
| 6 Feb 2024 | CNY | 11 | 12.07 | 10.44 | 11.87 | 11.87 | +0.8 (+7.23%) | 47,477,700 |
| 5 Feb 2024 | CNY | 12.42 | 12.5 | 10.91 | 11.07 | 11.07 | -1.61 (-12.70%) | 52,402,150 |
| 2 Feb 2024 | CNY | 12.75 | 13.47 | 12.2 | 12.68 | 12.68 | -0.16 (-1.25%) | 49,207,730 |
| 1 Feb 2024 | CNY | 12.28 | 13.34 | 11.98 | 12.84 | 12.84 | +0.31 (+2.47%) | 56,909,130 |
| 31 Jan 2024 | CNY | 13.92 | 14.25 | 12.12 | 12.53 | 12.53 | -1.64 (-11.57%) | 73,930,020 |
| 30 Jan 2024 | CNY | 14.72 | 15.27 | 14.1 | 14.17 | 14.17 | -1.15 (-7.51%) | 61,910,720 |
| 29 Jan 2024 | CNY | 14.92 | 15.92 | 14.26 | 15.32 | 15.32 | +0.03 (+0.20%) | 95,770,140 |
| 26 Jan 2024 | CNY | 14.2 | 16.5 | 14.03 | 15.29 | 15.29 | +0.87 (+6.03%) | 106,884,520 |
| 25 Jan 2024 | CNY | 13.6 | 14.5 | 13.33 | 14.42 | 14.42 | +0.65 (+4.72%) | 59,501,440 |
| 24 Jan 2024 | CNY | 13.84 | 13.97 | 13.19 | 13.77 | 13.77 | -0.23 (-1.64%) | 43,159,660 |
| 23 Jan 2024 | CNY | 13.09 | 14.21 | 12.92 | 14 | 14 | +0.91 (+6.95%) | 56,457,120 |
| 22 Jan 2024 | CNY | 14.26 | 14.33 | 12.88 | 13.09 | 13.09 | -1.24 (-8.65%) | 53,958,520 |
| 19 Jan 2024 | CNY | 13.88 | 15.27 | 13.88 | 14.33 | 14.33 | +0.58 (+4.22%) | 74,433,890 |
| 18 Jan 2024 | CNY | 13.2 | 13.83 | 13.13 | 13.75 | 13.75 | +0.38 (+2.84%) | 37,414,780 |
| 17 Jan 2024 | CNY | 13.56 | 13.88 | 13.37 | 13.37 | 13.37 | -0.25 (-1.84%) | 22,582,100 |
| 16 Jan 2024 | CNY | 13.77 | 13.77 | 13.36 | 13.62 | 13.62 | -0.16 (-1.16%) | 24,954,440 |
| 15 Jan 2024 | CNY | 13.83 | 14.03 | 13.61 | 13.78 | 13.78 | -0.19 (-1.36%) | 25,366,500 |
| 12 Jan 2024 | CNY | 14.4 | 14.56 | 13.95 | 13.97 | 13.97 | -0.52 (-3.59%) | 28,236,620 |
| 11 Jan 2024 | CNY | 13.8 | 14.6 | 13.71 | 14.49 | 14.49 | +0.65 (+4.70%) | 42,134,730 |
| 10 Jan 2024 | CNY | 14.59 | 14.69 | 13.81 | 13.84 | 13.84 | -0.86 (-5.85%) | 43,634,860 |
