| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 10.59 | 11.03 | 10.42 | 10.96 | 10.96 | +0.27 (+2.53%) | 4,490,585 |
| 19 Feb 2024 | CNY | 10.09 | 10.93 | 10.09 | 10.69 | 10.69 | +0.79 (+7.98%) | 6,209,880 |
| 8 Feb 2024 | CNY | 8.53 | 9.97 | 8.31 | 9.9 | 9.9 | +1.31 (+15.25%) | 7,632,149 |
| 7 Feb 2024 | CNY | 9.58 | 9.79 | 8.4 | 8.59 | 8.59 | -0.99 (-10.33%) | 7,148,320 |
| 6 Feb 2024 | CNY | 9.63 | 10.13 | 8.57 | 9.58 | 9.58 | -0.22 (-2.24%) | 6,433,269 |
| 5 Feb 2024 | CNY | 11.57 | 11.57 | 9.51 | 9.8 | 9.8 | -1.78 (-15.37%) | 6,047,730 |
| 2 Feb 2024 | CNY | 12.41 | 12.81 | 11.03 | 11.58 | 11.58 | -0.83 (-6.69%) | 4,174,108 |
| 1 Feb 2024 | CNY | 12.76 | 12.78 | 12.07 | 12.41 | 12.41 | -0.2 (-1.59%) | 3,207,084 |
| 31 Jan 2024 | CNY | 13.73 | 13.73 | 12.59 | 12.61 | 12.61 | -1.12 (-8.16%) | 3,515,983 |
| 30 Jan 2024 | CNY | 14.18 | 14.44 | 13.71 | 13.73 | 13.73 | -0.57 (-3.99%) | 1,769,150 |
| 29 Jan 2024 | CNY | 15 | 15.22 | 14.27 | 14.3 | 14.3 | -0.7 (-4.67%) | 1,936,300 |
| 26 Jan 2024 | CNY | 15.08 | 15.37 | 14.97 | 15 | 15 | -0.05 (-0.33%) | 1,878,150 |
| 25 Jan 2024 | CNY | 14.43 | 15.09 | 14.27 | 15.05 | 15.05 | +0.63 (+4.37%) | 2,312,271 |
| 24 Jan 2024 | CNY | 14.3 | 14.45 | 13.75 | 14.42 | 14.42 | +0.21 (+1.48%) | 3,249,290 |
| 23 Jan 2024 | CNY | 14.34 | 14.55 | 14.03 | 14.21 | 14.21 | -0.1 (-0.70%) | 2,687,758 |
| 22 Jan 2024 | CNY | 15.46 | 15.64 | 14.14 | 14.31 | 14.31 | -1.05 (-6.84%) | 2,490,350 |
| 19 Jan 2024 | CNY | 15.6 | 15.68 | 15.3 | 15.36 | 15.36 | -0.24 (-1.54%) | 1,534,500 |
| 18 Jan 2024 | CNY | 15.81 | 15.98 | 15.18 | 15.6 | 15.6 | -0.2 (-1.27%) | 2,134,350 |
| 17 Jan 2024 | CNY | 16.25 | 16.38 | 15.8 | 15.8 | 15.8 | -0.45 (-2.77%) | 1,387,250 |
| 16 Jan 2024 | CNY | 16.47 | 16.56 | 16 | 16.25 | 16.25 | -0.48 (-2.87%) | 1,911,390 |
| 15 Jan 2024 | CNY | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.0 (0.0%) | 1,424,109 |
| 12 Jan 2024 | CNY | 16.81 | 17.08 | 16.69 | 16.73 | 16.73 | -0.24 (-1.41%) | 1,711,909 |
| 11 Jan 2024 | CNY | 16.31 | 16.97 | 16.31 | 16.97 | 16.97 | +0.71 (+4.37%) | 1,782,750 |
| 10 Jan 2024 | CNY | 16.66 | 16.66 | 16.16 | 16.26 | 16.26 | -0.41 (-2.46%) | 2,060,800 |
| 9 Jan 2024 | CNY | 16.7 | 17.01 | 16.56 | 16.67 | 16.67 | +0.08 (+0.48%) | 1,820,327 |
| 8 Jan 2024 | CNY | 16.95 | 16.97 | 16.59 | 16.59 | 16.59 | -0.36 (-2.12%) | 1,412,550 |
| 5 Jan 2024 | CNY | 17.24 | 17.36 | 16.82 | 16.95 | 16.95 | -0.29 (-1.68%) | 1,829,400 |
| 4 Jan 2024 | CNY | 17.2 | 17.44 | 17.03 | 17.24 | 17.24 | +0.01 (+0.06%) | 1,882,595 |
| 3 Jan 2024 | CNY | 17.41 | 17.44 | 17.1 | 17.23 | 17.23 | -0.22 (-1.26%) | 1,831,700 |
| 2 Jan 2024 | CNY | 17.69 | 17.73 | 17.37 | 17.45 | 17.45 | -0.16 (-0.91%) | 2,303,750 |
