| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 12.8 | 13.28 | 12.61 | 12.85 | 12.85 | +0.19 (+1.50%) | 2,626,900 |
| 29 Feb 2024 | CNY | 12.1 | 12.72 | 11.88 | 12.66 | 12.66 | +0.41 (+3.35%) | 2,954,500 |
| 28 Feb 2024 | CNY | 13.88 | 14.19 | 12.2 | 12.25 | 12.25 | -1.54 (-11.17%) | 4,447,842 |
| 27 Feb 2024 | CNY | 13.32 | 13.8 | 13.18 | 13.79 | 13.79 | +0.48 (+3.61%) | 2,135,055 |
| 26 Feb 2024 | CNY | 13.01 | 13.83 | 12.91 | 13.31 | 13.31 | +0.42 (+3.26%) | 3,537,402 |
| 23 Feb 2024 | CNY | 12.44 | 12.96 | 12.37 | 12.89 | 12.89 | +0.54 (+4.37%) | 2,456,417 |
| 22 Feb 2024 | CNY | 12.01 | 12.44 | 12.01 | 12.35 | 12.35 | +0.28 (+2.32%) | 2,189,000 |
| 21 Feb 2024 | CNY | 11.65 | 12.35 | 11.5 | 12.07 | 12.07 | +0.32 (+2.72%) | 2,946,199 |
| 20 Feb 2024 | CNY | 11.57 | 11.89 | 11.35 | 11.75 | 11.75 | +0.1 (+0.86%) | 2,848,313 |
| 19 Feb 2024 | CNY | 10.57 | 11.88 | 10.57 | 11.65 | 11.65 | +1.04 (+9.80%) | 4,476,244 |
| 8 Feb 2024 | CNY | 9.61 | 10.79 | 8.44 | 10.61 | 10.61 | +0.97 (+10.06%) | 5,514,602 |
| 7 Feb 2024 | CNY | 10.51 | 10.68 | 9.59 | 9.64 | 9.64 | -0.83 (-7.93%) | 4,729,708 |
| 6 Feb 2024 | CNY | 10.7 | 11.19 | 9.36 | 10.47 | 10.47 | -0.42 (-3.86%) | 5,303,258 |
| 5 Feb 2024 | CNY | 12.54 | 12.78 | 10.69 | 10.89 | 10.89 | -1.91 (-14.92%) | 4,673,454 |
| 2 Feb 2024 | CNY | 13.92 | 14.24 | 12.35 | 12.8 | 12.8 | -1.17 (-8.38%) | 2,962,500 |
| 1 Feb 2024 | CNY | 13.76 | 14.01 | 13.35 | 13.97 | 13.97 | +0.07 (+0.50%) | 3,870,731 |
| 31 Jan 2024 | CNY | 14.81 | 15.1 | 13.9 | 13.9 | 13.9 | -1.23 (-8.13%) | 3,471,113 |
| 30 Jan 2024 | CNY | 15.39 | 15.69 | 15.09 | 15.13 | 15.13 | -0.36 (-2.32%) | 1,690,900 |
| 29 Jan 2024 | CNY | 16.28 | 16.37 | 15.49 | 15.49 | 15.49 | -0.79 (-4.85%) | 2,002,700 |
| 26 Jan 2024 | CNY | 16.54 | 16.83 | 16.26 | 16.28 | 16.28 | -0.19 (-1.15%) | 1,954,800 |
| 25 Jan 2024 | CNY | 15.72 | 16.47 | 15.65 | 16.47 | 16.47 | +0.73 (+4.64%) | 1,903,400 |
| 24 Jan 2024 | CNY | 15.76 | 15.99 | 15.08 | 15.74 | 15.74 | -0.02 (-0.13%) | 2,242,200 |
| 23 Jan 2024 | CNY | 16.26 | 16.29 | 15.33 | 15.76 | 15.76 | +0.01 (+0.06%) | 1,722,100 |
| 22 Jan 2024 | CNY | 16.85 | 16.85 | 15.61 | 15.75 | 15.75 | -1.1 (-6.53%) | 2,466,380 |
| 19 Jan 2024 | CNY | 17.05 | 17.29 | 16.76 | 16.85 | 16.85 | -0.2 (-1.17%) | 1,364,729 |
| 18 Jan 2024 | CNY | 17.18 | 17.27 | 16.45 | 17.05 | 17.05 | -0.13 (-0.76%) | 2,272,705 |
| 17 Jan 2024 | CNY | 17.79 | 17.9 | 17.14 | 17.18 | 17.18 | -0.61 (-3.43%) | 1,458,300 |
| 16 Jan 2024 | CNY | 18.26 | 18.26 | 17.38 | 17.79 | 17.79 | -0.71 (-3.84%) | 2,329,000 |
| 15 Jan 2024 | CNY | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0.0 (0.0%) | 1,759,200 |
| 12 Jan 2024 | CNY | 18.58 | 19.03 | 18.47 | 18.5 | 18.5 | +0.1 (+0.54%) | 2,337,401 |
