| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 13.67 | 14.04 | 11.71 | 11.77 | 11.77 | -1.72 (-12.75%) | 5,622,200 |
| 27 Feb 2024 | CNY | 13.23 | 13.55 | 13.01 | 13.49 | 13.49 | +0.21 (+1.58%) | 2,629,500 |
| 26 Feb 2024 | CNY | 13.08 | 13.53 | 12.88 | 13.28 | 13.28 | +0.2 (+1.53%) | 3,372,921 |
| 23 Feb 2024 | CNY | 12.21 | 13.13 | 12.21 | 13.08 | 13.08 | +0.94 (+7.74%) | 3,878,393 |
| 22 Feb 2024 | CNY | 11.5 | 12.2 | 11.5 | 12.14 | 12.14 | +0.66 (+5.75%) | 2,706,531 |
| 21 Feb 2024 | CNY | 11.01 | 11.9 | 10.96 | 11.48 | 11.48 | +0.46 (+4.17%) | 3,008,380 |
| 20 Feb 2024 | CNY | 10.88 | 11.06 | 10.5 | 11.02 | 11.02 | +0.23 (+2.13%) | 2,297,826 |
| 19 Feb 2024 | CNY | 10.48 | 11.25 | 10.41 | 10.79 | 10.79 | +0.49 (+4.76%) | 3,427,265 |
| 8 Feb 2024 | CNY | 9.07 | 10.39 | 8.76 | 10.3 | 10.3 | +1.34 (+14.96%) | 4,698,100 |
| 7 Feb 2024 | CNY | 10.18 | 10.48 | 8.94 | 8.96 | 8.96 | -1.37 (-13.26%) | 5,557,793 |
| 6 Feb 2024 | CNY | 10.58 | 10.91 | 9.2 | 10.33 | 10.33 | -0.35 (-3.28%) | 4,483,583 |
| 5 Feb 2024 | CNY | 12.83 | 12.96 | 10.37 | 10.68 | 10.68 | -2.28 (-17.59%) | 4,113,273 |
| 2 Feb 2024 | CNY | 14 | 14.31 | 12.55 | 12.96 | 12.96 | -0.98 (-7.03%) | 2,258,836 |
| 1 Feb 2024 | CNY | 14.34 | 14.36 | 13.48 | 13.94 | 13.94 | -0.42 (-2.92%) | 1,825,725 |
| 31 Jan 2024 | CNY | 15.54 | 15.57 | 14.3 | 14.36 | 14.36 | -1.1 (-7.12%) | 1,635,991 |
| 30 Jan 2024 | CNY | 16.3 | 16.35 | 15.38 | 15.46 | 15.46 | -0.55 (-3.44%) | 1,318,300 |
| 29 Jan 2024 | CNY | 16.84 | 17 | 15.95 | 16.01 | 16.01 | -0.78 (-4.65%) | 1,487,740 |
| 26 Jan 2024 | CNY | 16.82 | 17.16 | 16.69 | 16.79 | 16.79 | +0.06 (+0.36%) | 1,245,500 |
| 25 Jan 2024 | CNY | 16.18 | 16.79 | 16.05 | 16.73 | 16.73 | +0.61 (+3.78%) | 1,315,391 |
| 24 Jan 2024 | CNY | 16.11 | 16.43 | 15.48 | 16.12 | 16.12 | +0.09 (+0.56%) | 2,187,500 |
| 23 Jan 2024 | CNY | 15.64 | 16.2 | 15.27 | 16.03 | 16.03 | +0.24 (+1.52%) | 2,638,665 |
| 22 Jan 2024 | CNY | 16.87 | 17.05 | 15.73 | 15.79 | 15.79 | -1.12 (-6.62%) | 1,486,947 |
| 19 Jan 2024 | CNY | 17.26 | 17.34 | 16.8 | 16.91 | 16.91 | -0.45 (-2.59%) | 1,390,040 |
| 18 Jan 2024 | CNY | 17.56 | 17.66 | 16.74 | 17.36 | 17.36 | -0.27 (-1.53%) | 1,553,400 |
| 17 Jan 2024 | CNY | 18.23 | 18.23 | 17.58 | 17.63 | 17.63 | -0.42 (-2.33%) | 861,200 |
| 16 Jan 2024 | CNY | 18.13 | 18.25 | 17.8 | 18.05 | 18.05 | -0.36 (-1.96%) | 962,990 |
| 15 Jan 2024 | CNY | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.0 (0.0%) | 1,768,500 |
| 12 Jan 2024 | CNY | 18.4 | 18.81 | 18.32 | 18.41 | 18.41 | +0.12 (+0.66%) | 1,266,600 |
| 11 Jan 2024 | CNY | 18.2 | 18.39 | 18.08 | 18.29 | 18.29 | +0.12 (+0.66%) | 1,258,990 |
| 10 Jan 2024 | CNY | 18.49 | 18.83 | 18.05 | 18.17 | 18.17 | -0.43 (-2.31%) | 1,792,490 |
