| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 13.15 | 13.74 | 13 | 13.61 | 13.61 | +0.47 (+3.58%) | 2,350,980 |
| 22 Feb 2024 | CNY | 12.89 | 13.26 | 12.82 | 13.14 | 13.14 | +0.14 (+1.08%) | 1,843,530 |
| 21 Feb 2024 | CNY | 12.65 | 13.31 | 12.52 | 13 | 13 | +0.31 (+2.44%) | 2,609,024 |
| 20 Feb 2024 | CNY | 12.23 | 12.73 | 12.18 | 12.69 | 12.69 | +0.24 (+1.93%) | 2,127,550 |
| 19 Feb 2024 | CNY | 12.03 | 12.66 | 12 | 12.45 | 12.45 | +0.42 (+3.49%) | 3,796,147 |
| 8 Feb 2024 | CNY | 10.79 | 12.2 | 10.4 | 12.03 | 12.03 | +1.43 (+13.49%) | 5,029,477 |
| 7 Feb 2024 | CNY | 11.13 | 11.38 | 10.42 | 10.6 | 10.6 | -0.53 (-4.76%) | 4,263,164 |
| 6 Feb 2024 | CNY | 10.55 | 11.48 | 9.94 | 11.13 | 11.13 | +0.33 (+3.06%) | 3,867,985 |
| 5 Feb 2024 | CNY | 12.06 | 12.16 | 10.42 | 10.8 | 10.8 | -1.48 (-12.05%) | 4,115,478 |
| 2 Feb 2024 | CNY | 12.92 | 13.32 | 11.84 | 12.28 | 12.28 | -0.71 (-5.47%) | 2,869,620 |
| 1 Feb 2024 | CNY | 13.21 | 13.33 | 12.71 | 12.99 | 12.99 | -0.24 (-1.81%) | 2,166,961 |
| 31 Jan 2024 | CNY | 14.26 | 14.26 | 13.11 | 13.23 | 13.23 | -1.01 (-7.09%) | 2,284,506 |
| 30 Jan 2024 | CNY | 14.74 | 14.79 | 14.22 | 14.24 | 14.24 | -0.39 (-2.67%) | 1,650,240 |
| 29 Jan 2024 | CNY | 15.24 | 15.42 | 14.63 | 14.63 | 14.63 | -0.61 (-4.00%) | 1,686,312 |
| 26 Jan 2024 | CNY | 15.55 | 15.7 | 15.04 | 15.24 | 15.24 | -0.23 (-1.49%) | 2,030,018 |
| 25 Jan 2024 | CNY | 14.78 | 15.56 | 14.67 | 15.47 | 15.47 | +0.79 (+5.38%) | 2,109,480 |
| 24 Jan 2024 | CNY | 14.67 | 14.86 | 14.08 | 14.68 | 14.68 | +0.08 (+0.55%) | 1,789,280 |
| 23 Jan 2024 | CNY | 14.78 | 14.96 | 14.32 | 14.6 | 14.6 | -0.19 (-1.28%) | 1,844,565 |
| 22 Jan 2024 | CNY | 15.75 | 15.87 | 14.69 | 14.79 | 14.79 | -0.98 (-6.21%) | 1,869,288 |
| 19 Jan 2024 | CNY | 15.96 | 16.1 | 15.73 | 15.77 | 15.77 | -0.18 (-1.13%) | 1,059,700 |
| 18 Jan 2024 | CNY | 16.37 | 16.39 | 15.53 | 15.95 | 15.95 | -0.44 (-2.68%) | 2,132,768 |
| 17 Jan 2024 | CNY | 16.71 | 16.95 | 16.38 | 16.39 | 16.39 | -0.39 (-2.32%) | 1,016,100 |
| 16 Jan 2024 | CNY | 16.84 | 16.98 | 16.6 | 16.78 | 16.78 | -0.09 (-0.53%) | 1,079,686 |
| 15 Jan 2024 | CNY | 16.94 | 17.05 | 16.7 | 16.87 | 16.87 | -0.08 (-0.47%) | 938,220 |
| 12 Jan 2024 | CNY | 17.15 | 17.29 | 16.93 | 16.95 | 16.95 | -0.21 (-1.22%) | 912,240 |
| 11 Jan 2024 | CNY | 16.91 | 17.19 | 16.76 | 17.16 | 17.16 | +0.3 (+1.78%) | 893,220 |
| 10 Jan 2024 | CNY | 16.94 | 17.16 | 16.64 | 16.86 | 16.86 | -0.06 (-0.35%) | 964,500 |
| 9 Jan 2024 | CNY | 16.79 | 17.16 | 16.79 | 16.92 | 16.92 | +0.14 (+0.83%) | 1,023,220 |
| 8 Jan 2024 | CNY | 17.15 | 17.21 | 16.78 | 16.78 | 16.78 | -0.44 (-2.56%) | 1,198,060 |
| 5 Jan 2024 | CNY | 17.64 | 17.7 | 17.15 | 17.22 | 17.22 | -0.46 (-2.60%) | 1,150,310 |
