| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 10.69 | 11.34 | 10.69 | 11.32 | 11.32 | +0.53 (+4.91%) | 4,698,533 |
| 21 Feb 2024 | CNY | 10.38 | 11.08 | 10.31 | 10.79 | 10.79 | +0.27 (+2.57%) | 4,431,849 |
| 20 Feb 2024 | CNY | 10.25 | 10.58 | 10.07 | 10.52 | 10.52 | +0.19 (+1.84%) | 4,616,217 |
| 19 Feb 2024 | CNY | 9.65 | 10.43 | 9.64 | 10.33 | 10.33 | +0.77 (+8.05%) | 7,576,249 |
| 8 Feb 2024 | CNY | 8.3 | 9.62 | 8.06 | 9.56 | 9.56 | +1.17 (+13.95%) | 7,452,765 |
| 7 Feb 2024 | CNY | 9.07 | 9.15 | 8.15 | 8.39 | 8.39 | -0.82 (-8.90%) | 7,252,885 |
| 6 Feb 2024 | CNY | 8.78 | 9.46 | 8.14 | 9.21 | 9.21 | +0.06 (+0.66%) | 6,043,249 |
| 5 Feb 2024 | CNY | 10.83 | 10.91 | 8.98 | 9.15 | 9.15 | -1.69 (-15.59%) | 5,374,148 |
| 2 Feb 2024 | CNY | 11.7 | 12.09 | 10.46 | 10.84 | 10.84 | -0.84 (-7.19%) | 4,020,770 |
| 1 Feb 2024 | CNY | 11.7 | 11.95 | 11.17 | 11.68 | 11.68 | -0.05 (-0.43%) | 2,653,070 |
| 31 Jan 2024 | CNY | 12.51 | 12.6 | 11.7 | 11.73 | 11.73 | -0.96 (-7.57%) | 2,727,770 |
| 30 Jan 2024 | CNY | 13.15 | 13.25 | 12.66 | 12.69 | 12.69 | -0.62 (-4.66%) | 1,532,600 |
| 29 Jan 2024 | CNY | 13.9 | 14.55 | 13.28 | 13.31 | 13.31 | -0.59 (-4.24%) | 2,156,200 |
| 26 Jan 2024 | CNY | 13.9 | 14.12 | 13.86 | 13.9 | 13.9 | -0.04 (-0.29%) | 1,392,300 |
| 25 Jan 2024 | CNY | 13.32 | 13.94 | 13.21 | 13.94 | 13.94 | +0.64 (+4.81%) | 1,928,204 |
| 24 Jan 2024 | CNY | 13.24 | 13.43 | 12.72 | 13.3 | 13.3 | +0.08 (+0.61%) | 2,197,078 |
| 23 Jan 2024 | CNY | 13.36 | 13.36 | 13 | 13.22 | 13.22 | -0.08 (-0.60%) | 2,033,700 |
| 22 Jan 2024 | CNY | 14.15 | 14.35 | 13.19 | 13.3 | 13.3 | -0.86 (-6.07%) | 2,386,800 |
| 19 Jan 2024 | CNY | 14.36 | 14.51 | 14.15 | 14.16 | 14.16 | -0.21 (-1.46%) | 1,302,702 |
| 18 Jan 2024 | CNY | 14.43 | 14.49 | 13.91 | 14.37 | 14.37 | -0.05 (-0.35%) | 1,755,402 |
| 17 Jan 2024 | CNY | 14.78 | 14.82 | 14.41 | 14.42 | 14.42 | -0.33 (-2.24%) | 1,187,350 |
| 16 Jan 2024 | CNY | 14.9 | 14.97 | 14.54 | 14.75 | 14.75 | -0.1 (-0.67%) | 1,876,300 |
| 15 Jan 2024 | CNY | 14.8 | 14.95 | 14.67 | 14.85 | 14.85 | -0.04 (-0.27%) | 1,122,200 |
| 12 Jan 2024 | CNY | 15.07 | 15.07 | 14.85 | 14.89 | 14.89 | -0.15 (-1.00%) | 1,209,500 |
| 11 Jan 2024 | CNY | 14.66 | 15.1 | 14.58 | 15.04 | 15.04 | +0.4 (+2.73%) | 1,381,200 |
| 10 Jan 2024 | CNY | 14.9 | 14.95 | 14.47 | 14.64 | 14.64 | -0.33 (-2.20%) | 1,619,700 |
| 9 Jan 2024 | CNY | 14.88 | 15.2 | 14.85 | 14.97 | 14.97 | +0.16 (+1.08%) | 1,724,300 |
| 8 Jan 2024 | CNY | 15.05 | 15.27 | 14.81 | 14.81 | 14.81 | -0.38 (-2.50%) | 1,705,500 |
| 5 Jan 2024 | CNY | 15.68 | 15.68 | 15.1 | 15.19 | 15.19 | -0.41 (-2.63%) | 2,238,270 |
| 4 Jan 2024 | CNY | 15.95 | 16.08 | 15.52 | 15.6 | 15.6 | +0.01 (+0.06%) | 3,106,300 |
