| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 14.07 | 14.89 | 13.86 | 14.89 | 14.89 | +0.84 (+5.98%) | 26,614,427 |
| 22 Feb 2024 | CNY | 13.61 | 14.2 | 13.57 | 14.05 | 14.05 | +0.42 (+3.08%) | 12,811,126 |
| 21 Feb 2024 | CNY | 13.4 | 14.1 | 13.33 | 13.63 | 13.63 | +0.08 (+0.59%) | 13,376,762 |
| 20 Feb 2024 | CNY | 13.35 | 13.6 | 13.23 | 13.55 | 13.55 | +0.09 (+0.67%) | 9,540,120 |
| 19 Feb 2024 | CNY | 13.49 | 13.73 | 13.26 | 13.46 | 13.46 | +0.18 (+1.36%) | 14,680,669 |
| 8 Feb 2024 | CNY | 12.77 | 13.6 | 12.77 | 13.28 | 13.28 | +0.53 (+4.16%) | 16,896,381 |
| 7 Feb 2024 | CNY | 12.15 | 12.93 | 12.1 | 12.75 | 12.75 | +0.5 (+4.08%) | 15,169,111 |
| 6 Feb 2024 | CNY | 11.18 | 12.41 | 11.03 | 12.25 | 12.25 | +0.89 (+7.83%) | 16,054,509 |
| 5 Feb 2024 | CNY | 12.5 | 12.58 | 11.21 | 11.36 | 11.36 | -1.38 (-10.83%) | 18,124,956 |
| 2 Feb 2024 | CNY | 13.3 | 13.65 | 12.27 | 12.74 | 12.74 | -0.66 (-4.93%) | 17,230,359 |
| 1 Feb 2024 | CNY | 13.14 | 13.94 | 13.12 | 13.4 | 13.4 | +0.3 (+2.29%) | 14,312,788 |
| 31 Jan 2024 | CNY | 13.6 | 13.85 | 13.06 | 13.1 | 13.1 | -0.72 (-5.21%) | 9,940,275 |
| 30 Jan 2024 | CNY | 14.27 | 14.43 | 13.78 | 13.82 | 13.82 | -0.49 (-3.42%) | 6,737,700 |
| 29 Jan 2024 | CNY | 14.65 | 14.74 | 14.28 | 14.31 | 14.31 | -0.24 (-1.65%) | 7,190,200 |
| 26 Jan 2024 | CNY | 14.69 | 14.8 | 14.53 | 14.55 | 14.55 | -0.22 (-1.49%) | 8,894,975 |
| 25 Jan 2024 | CNY | 14.56 | 14.88 | 14.45 | 14.77 | 14.77 | +0.15 (+1.03%) | 11,274,371 |
| 24 Jan 2024 | CNY | 14.07 | 14.7 | 13.79 | 14.62 | 14.62 | +0.63 (+4.50%) | 12,601,761 |
| 23 Jan 2024 | CNY | 13.63 | 14.07 | 13.54 | 13.99 | 13.99 | +0.4 (+2.94%) | 7,733,183 |
| 22 Jan 2024 | CNY | 14.41 | 14.45 | 13.42 | 13.59 | 13.59 | -0.79 (-5.49%) | 9,548,722 |
| 19 Jan 2024 | CNY | 14.8 | 14.84 | 14.36 | 14.38 | 14.38 | -0.48 (-3.23%) | 6,965,280 |
| 18 Jan 2024 | CNY | 14.66 | 14.89 | 14.4 | 14.86 | 14.86 | +0.07 (+0.47%) | 8,730,809 |
| 17 Jan 2024 | CNY | 15 | 15.11 | 14.77 | 14.79 | 14.79 | -0.26 (-1.73%) | 4,761,330 |
| 16 Jan 2024 | CNY | 14.94 | 15.05 | 14.7 | 15.05 | 15.05 | +0.08 (+0.53%) | 5,245,857 |
| 15 Jan 2024 | CNY | 14.85 | 15.15 | 14.7 | 14.97 | 14.97 | +0.05 (+0.34%) | 4,859,212 |
| 12 Jan 2024 | CNY | 15.09 | 15.09 | 14.86 | 14.92 | 14.92 | -0.13 (-0.86%) | 5,291,823 |
| 11 Jan 2024 | CNY | 14.78 | 15.16 | 14.63 | 15.05 | 15.05 | +0.33 (+2.24%) | 7,236,391 |
| 10 Jan 2024 | CNY | 15.02 | 15.02 | 14.49 | 14.72 | 14.72 | -0.17 (-1.14%) | 7,043,940 |
| 9 Jan 2024 | CNY | 15.17 | 15.3 | 14.83 | 14.89 | 14.89 | -0.24 (-1.59%) | 6,813,626 |
| 8 Jan 2024 | CNY | 15.4 | 15.49 | 15.13 | 15.13 | 15.13 | -0.31 (-2.01%) | 5,347,400 |
| 5 Jan 2024 | CNY | 15.74 | 15.75 | 15.37 | 15.44 | 15.44 | -0.22 (-1.40%) | 4,967,600 |
