| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 11.77 | 12.45 | 11.77 | 12.45 | 12.45 | +0.68 (+5.78%) | 2,450,013 |
| 21 Feb 2024 | CNY | 11.28 | 12.4 | 11.2 | 11.77 | 11.77 | +0.49 (+4.34%) | 2,902,291 |
| 20 Feb 2024 | CNY | 10.88 | 11.48 | 10.58 | 11.28 | 11.28 | +0.53 (+4.93%) | 3,245,410 |
| 19 Feb 2024 | CNY | 10 | 10.97 | 10 | 10.75 | 10.75 | +0.73 (+7.29%) | 4,903,516 |
| 8 Feb 2024 | CNY | 8.78 | 10.24 | 8.4 | 10.02 | 10.02 | +1.11 (+12.46%) | 4,680,560 |
| 7 Feb 2024 | CNY | 10.82 | 10.94 | 8.88 | 8.91 | 8.91 | -1.66 (-15.70%) | 4,096,708 |
| 6 Feb 2024 | CNY | 10.2 | 11.32 | 9.54 | 10.57 | 10.57 | -0.79 (-6.95%) | 5,429,276 |
| 5 Feb 2024 | CNY | 13.15 | 13.35 | 11.36 | 11.36 | 11.36 | -2.84 (-20%) | 4,666,345 |
| 2 Feb 2024 | CNY | 14.61 | 15.09 | 12.9 | 14.2 | 14.2 | -0.41 (-2.81%) | 2,167,956 |
| 1 Feb 2024 | CNY | 15 | 15 | 14.05 | 14.61 | 14.61 | -0.35 (-2.34%) | 1,521,371 |
| 31 Jan 2024 | CNY | 16.08 | 16.2 | 14.57 | 14.96 | 14.96 | -0.98 (-6.15%) | 1,581,213 |
| 30 Jan 2024 | CNY | 16.71 | 16.95 | 15.91 | 15.94 | 15.94 | -0.83 (-4.95%) | 1,330,890 |
| 29 Jan 2024 | CNY | 17.82 | 17.87 | 16.66 | 16.77 | 16.77 | -0.8 (-4.55%) | 1,751,243 |
| 26 Jan 2024 | CNY | 18 | 18.33 | 17.12 | 17.57 | 17.57 | -0.61 (-3.36%) | 2,933,890 |
| 25 Jan 2024 | CNY | 16.44 | 18.38 | 16.44 | 18.18 | 18.18 | +1.74 (+10.58%) | 2,244,180 |
| 24 Jan 2024 | CNY | 16.32 | 16.96 | 15.76 | 16.44 | 16.44 | +0.12 (+0.74%) | 1,575,430 |
| 23 Jan 2024 | CNY | 16.87 | 17 | 15.98 | 16.32 | 16.32 | -0.42 (-2.51%) | 1,969,406 |
| 22 Jan 2024 | CNY | 18.01 | 18.31 | 16.39 | 16.74 | 16.74 | -1.58 (-8.62%) | 1,721,030 |
| 19 Jan 2024 | CNY | 18.86 | 19.23 | 18.18 | 18.32 | 18.32 | -0.39 (-2.08%) | 1,056,240 |
| 18 Jan 2024 | CNY | 19.35 | 19.35 | 18.33 | 18.71 | 18.71 | -0.56 (-2.91%) | 1,350,920 |
| 17 Jan 2024 | CNY | 19.64 | 19.82 | 19.22 | 19.27 | 19.27 | -0.4 (-2.03%) | 666,246 |
| 16 Jan 2024 | CNY | 19.84 | 20.09 | 19.44 | 19.67 | 19.67 | -0.1 (-0.51%) | 853,220 |
| 15 Jan 2024 | CNY | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.0 (0.0%) | 1,029,100 |
| 12 Jan 2024 | CNY | 20.02 | 20.16 | 19.77 | 19.77 | 19.77 | -0.15 (-0.75%) | 663,000 |
| 11 Jan 2024 | CNY | 19.9 | 20 | 19.67 | 19.92 | 19.92 | +0.02 (+0.10%) | 768,300 |
| 10 Jan 2024 | CNY | 20.03 | 20.35 | 19.8 | 19.9 | 19.9 | -0.2 (-1.00%) | 844,950 |
| 9 Jan 2024 | CNY | 19.97 | 20.24 | 19.88 | 20.1 | 20.1 | +0.09 (+0.45%) | 922,150 |
| 8 Jan 2024 | CNY | 20.13 | 20.42 | 19.9 | 20.01 | 20.01 | -0.23 (-1.14%) | 1,134,660 |
| 5 Jan 2024 | CNY | 20.45 | 20.7 | 20.11 | 20.24 | 20.24 | -0.21 (-1.03%) | 725,940 |
| 4 Jan 2024 | CNY | 20.23 | 20.51 | 20.19 | 20.45 | 20.45 | +0.1 (+0.49%) | 1,063,521 |
