| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 15.5 | 17.51 | 14.65 | 17.51 | 17.51 | +2.92 (+20.01%) | 5,880,136 |
| 23 Feb 2024 | CNY | 13.82 | 14.59 | 13.72 | 14.59 | 14.59 | +0.69 (+4.96%) | 3,151,871 |
| 22 Feb 2024 | CNY | 13.11 | 13.9 | 13 | 13.9 | 13.9 | +0.7 (+5.30%) | 3,297,800 |
| 21 Feb 2024 | CNY | 12.3 | 13.46 | 12.08 | 13.2 | 13.2 | +0.85 (+6.88%) | 3,666,566 |
| 20 Feb 2024 | CNY | 11.99 | 12.52 | 11.63 | 12.35 | 12.35 | +0.43 (+3.61%) | 3,348,684 |
| 19 Feb 2024 | CNY | 11.09 | 11.99 | 11.03 | 11.92 | 11.92 | +0.83 (+7.48%) | 4,244,377 |
| 8 Feb 2024 | CNY | 10.2 | 11.13 | 9 | 11.09 | 11.09 | +0.93 (+9.15%) | 4,896,316 |
| 7 Feb 2024 | CNY | 12.25 | 12.25 | 9.8 | 10.16 | 10.16 | -2.09 (-17.06%) | 3,784,814 |
| 6 Feb 2024 | CNY | 12.46 | 12.99 | 11.01 | 12.25 | 12.25 | -0.64 (-4.97%) | 2,984,807 |
| 5 Feb 2024 | CNY | 15.66 | 15.84 | 12.53 | 12.89 | 12.89 | -2.77 (-17.69%) | 3,121,017 |
| 2 Feb 2024 | CNY | 17.2 | 17.79 | 15.12 | 15.66 | 15.66 | -1.49 (-8.69%) | 2,083,622 |
| 1 Feb 2024 | CNY | 17.58 | 17.68 | 16.73 | 17.15 | 17.15 | -0.73 (-4.08%) | 1,652,546 |
| 31 Jan 2024 | CNY | 19.08 | 19.17 | 17.67 | 17.88 | 17.88 | -1.19 (-6.24%) | 1,215,950 |
| 30 Jan 2024 | CNY | 20.05 | 20.05 | 19 | 19.07 | 19.07 | -0.94 (-4.70%) | 856,900 |
| 29 Jan 2024 | CNY | 21 | 21.02 | 19.99 | 20.01 | 20.01 | -0.85 (-4.07%) | 902,288 |
| 26 Jan 2024 | CNY | 21.15 | 21.37 | 20.84 | 20.86 | 20.86 | -0.03 (-0.14%) | 1,026,000 |
| 25 Jan 2024 | CNY | 19.6 | 20.94 | 19.46 | 20.89 | 20.89 | +1.36 (+6.96%) | 1,298,900 |
| 24 Jan 2024 | CNY | 19.33 | 19.91 | 18.68 | 19.53 | 19.53 | +0.2 (+1.03%) | 1,378,598 |
| 23 Jan 2024 | CNY | 19.69 | 19.78 | 19.04 | 19.33 | 19.33 | -0.46 (-2.32%) | 1,146,663 |
| 22 Jan 2024 | CNY | 20.96 | 20.99 | 19.49 | 19.79 | 19.79 | -1.2 (-5.72%) | 994,600 |
| 19 Jan 2024 | CNY | 21.41 | 21.73 | 20.99 | 20.99 | 20.99 | -0.43 (-2.01%) | 605,650 |
| 18 Jan 2024 | CNY | 21.78 | 22.03 | 20.82 | 21.42 | 21.42 | -0.35 (-1.61%) | 1,106,700 |
| 17 Jan 2024 | CNY | 22.61 | 22.67 | 21.72 | 21.77 | 21.77 | -0.65 (-2.90%) | 691,615 |
| 16 Jan 2024 | CNY | 22.71 | 22.79 | 22.02 | 22.42 | 22.42 | -0.83 (-3.57%) | 1,092,600 |
| 15 Jan 2024 | CNY | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.0 (0.0%) | 1,505,500 |
| 12 Jan 2024 | CNY | 23.9 | 24.29 | 23.25 | 23.25 | 23.25 | -0.03 (-0.13%) | 2,169,100 |
| 11 Jan 2024 | CNY | 23.12 | 23.31 | 22.86 | 23.28 | 23.28 | +0.28 (+1.22%) | 493,100 |
| 10 Jan 2024 | CNY | 23.28 | 23.44 | 22.81 | 23 | 23 | -0.21 (-0.90%) | 625,300 |
| 9 Jan 2024 | CNY | 22.97 | 23.51 | 22.97 | 23.21 | 23.21 | +0.27 (+1.18%) | 933,300 |
| 8 Jan 2024 | CNY | 23.29 | 23.64 | 22.94 | 22.94 | 22.94 | -0.49 (-2.09%) | 765,900 |
