| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 10.53 | 11.24 | 10.34 | 11.24 | 11.24 | +0.94 (+9.13%) | 3,183,473 |
| 22 Feb 2024 | CNY | 9.91 | 10.32 | 9.88 | 10.3 | 10.3 | +0.4 (+4.04%) | 2,747,555 |
| 21 Feb 2024 | CNY | 9.52 | 10.2 | 9.39 | 9.9 | 9.9 | +0.39 (+4.10%) | 3,050,369 |
| 20 Feb 2024 | CNY | 9.17 | 9.56 | 8.99 | 9.51 | 9.51 | +0.32 (+3.48%) | 2,776,361 |
| 19 Feb 2024 | CNY | 8.75 | 9.36 | 8.71 | 9.19 | 9.19 | +0.58 (+6.74%) | 4,024,601 |
| 8 Feb 2024 | CNY | 7.81 | 8.65 | 7.4 | 8.61 | 8.61 | +0.84 (+10.81%) | 4,440,681 |
| 7 Feb 2024 | CNY | 8.7 | 8.79 | 7.58 | 7.77 | 7.77 | -0.71 (-8.37%) | 4,697,195 |
| 6 Feb 2024 | CNY | 8.7 | 8.96 | 7.75 | 8.48 | 8.48 | -0.45 (-5.04%) | 4,336,266 |
| 5 Feb 2024 | CNY | 10.65 | 10.7 | 8.6 | 8.93 | 8.93 | -1.79 (-16.70%) | 4,667,074 |
| 2 Feb 2024 | CNY | 11.51 | 11.92 | 10.29 | 10.72 | 10.72 | -0.78 (-6.78%) | 2,593,497 |
| 1 Feb 2024 | CNY | 11.52 | 11.88 | 11.08 | 11.5 | 11.5 | -0.08 (-0.69%) | 3,009,925 |
| 31 Jan 2024 | CNY | 12.6 | 12.7 | 11.48 | 11.58 | 11.58 | -1.09 (-8.60%) | 2,446,569 |
| 30 Jan 2024 | CNY | 13.17 | 13.29 | 12.6 | 12.67 | 12.67 | -0.61 (-4.59%) | 1,188,176 |
| 29 Jan 2024 | CNY | 13.95 | 14.11 | 13.22 | 13.28 | 13.28 | -0.6 (-4.32%) | 1,361,407 |
| 26 Jan 2024 | CNY | 14.08 | 14.29 | 13.85 | 13.88 | 13.88 | -0.15 (-1.07%) | 1,279,400 |
| 25 Jan 2024 | CNY | 13.39 | 14.07 | 13.21 | 14.03 | 14.03 | +0.71 (+5.33%) | 1,633,782 |
| 24 Jan 2024 | CNY | 13.38 | 13.46 | 12.78 | 13.32 | 13.32 | +0.01 (+0.08%) | 1,799,435 |
| 23 Jan 2024 | CNY | 13.68 | 13.68 | 13.09 | 13.31 | 13.31 | -0.25 (-1.84%) | 1,849,385 |
| 22 Jan 2024 | CNY | 14.47 | 14.59 | 13.39 | 13.56 | 13.56 | -0.91 (-6.29%) | 1,893,900 |
| 19 Jan 2024 | CNY | 14.68 | 14.82 | 14.4 | 14.47 | 14.47 | -0.15 (-1.03%) | 1,330,242 |
| 18 Jan 2024 | CNY | 15.13 | 15.24 | 14.32 | 14.62 | 14.62 | -0.5 (-3.31%) | 1,843,044 |
| 17 Jan 2024 | CNY | 15.58 | 15.58 | 15.09 | 15.12 | 15.12 | -0.36 (-2.33%) | 1,210,900 |
| 16 Jan 2024 | CNY | 15.64 | 15.64 | 15.28 | 15.48 | 15.48 | -0.14 (-0.90%) | 1,347,300 |
| 15 Jan 2024 | CNY | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.0 (0.0%) | 1,122,100 |
| 12 Jan 2024 | CNY | 15.86 | 15.97 | 15.61 | 15.62 | 15.62 | -0.28 (-1.76%) | 963,467 |
| 11 Jan 2024 | CNY | 15.52 | 15.98 | 15.41 | 15.9 | 15.9 | +0.4 (+2.58%) | 1,332,020 |
| 10 Jan 2024 | CNY | 15.95 | 16 | 15.49 | 15.5 | 15.5 | -0.37 (-2.33%) | 1,442,227 |
| 9 Jan 2024 | CNY | 16.27 | 16.27 | 15.77 | 15.87 | 15.87 | +0.16 (+1.02%) | 1,411,100 |
| 8 Jan 2024 | CNY | 16.3 | 16.33 | 15.7 | 15.71 | 15.71 | -0.56 (-3.44%) | 1,200,290 |
| 5 Jan 2024 | CNY | 16.61 | 16.71 | 16.15 | 16.27 | 16.27 | -0.19 (-1.15%) | 1,147,646 |
