| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 14.19 | 14.44 | 12.6 | 12.69 | 12.69 | -1.56 (-10.95%) | 4,526,850 |
| 27 Feb 2024 | CNY | 13.54 | 14.99 | 13.54 | 14.25 | 14.25 | +0.75 (+5.56%) | 4,139,900 |
| 26 Feb 2024 | CNY | 13.68 | 14.05 | 13.39 | 13.5 | 13.5 | +0.16 (+1.20%) | 3,709,210 |
| 23 Feb 2024 | CNY | 12.88 | 13.45 | 12.8 | 13.34 | 13.34 | +0.47 (+3.65%) | 2,339,500 |
| 22 Feb 2024 | CNY | 12.37 | 12.88 | 12.37 | 12.87 | 12.87 | +0.49 (+3.96%) | 2,254,960 |
| 21 Feb 2024 | CNY | 12.04 | 12.75 | 11.91 | 12.38 | 12.38 | +0.23 (+1.89%) | 2,625,820 |
| 20 Feb 2024 | CNY | 12.08 | 12.17 | 11.86 | 12.15 | 12.15 | +0.11 (+0.91%) | 1,830,410 |
| 19 Feb 2024 | CNY | 11.85 | 12.34 | 11.8 | 12.04 | 12.04 | +0.22 (+1.86%) | 3,182,460 |
| 8 Feb 2024 | CNY | 10.9 | 12.7 | 10.7 | 11.82 | 11.82 | +0.67 (+6.01%) | 5,132,590 |
| 7 Feb 2024 | CNY | 10.47 | 11.4 | 9.83 | 11.15 | 11.15 | +0.68 (+6.49%) | 6,018,090 |
| 6 Feb 2024 | CNY | 10.11 | 10.75 | 9.25 | 10.47 | 10.47 | +0.1 (+0.96%) | 4,572,660 |
| 5 Feb 2024 | CNY | 12 | 12.03 | 10.21 | 10.37 | 10.37 | -1.78 (-14.65%) | 4,455,840 |
| 2 Feb 2024 | CNY | 12.99 | 13.28 | 11.69 | 12.15 | 12.15 | -0.92 (-7.04%) | 2,906,830 |
| 1 Feb 2024 | CNY | 13.14 | 13.33 | 12.64 | 13.07 | 13.07 | -0.19 (-1.43%) | 2,299,690 |
| 31 Jan 2024 | CNY | 14.35 | 14.48 | 13.21 | 13.26 | 13.26 | -1.1 (-7.66%) | 2,753,150 |
| 30 Jan 2024 | CNY | 15.11 | 15.15 | 14.3 | 14.36 | 14.36 | -0.63 (-4.20%) | 2,422,170 |
| 29 Jan 2024 | CNY | 15.5 | 16.48 | 14.99 | 14.99 | 14.99 | -0.01 (-0.07%) | 3,606,060 |
| 26 Jan 2024 | CNY | 15.09 | 15.28 | 14.88 | 15 | 15 | -0.02 (-0.13%) | 1,571,600 |
| 25 Jan 2024 | CNY | 14.49 | 15.1 | 14.22 | 15.02 | 15.02 | +0.61 (+4.23%) | 2,228,280 |
| 24 Jan 2024 | CNY | 14.33 | 14.48 | 13.76 | 14.41 | 14.41 | +0.35 (+2.49%) | 1,972,090 |
| 23 Jan 2024 | CNY | 14.56 | 14.6 | 13.88 | 14.06 | 14.06 | -0.29 (-2.02%) | 2,292,760 |
| 22 Jan 2024 | CNY | 15.4 | 15.42 | 14.19 | 14.35 | 14.35 | -0.98 (-6.39%) | 1,924,950 |
| 19 Jan 2024 | CNY | 15.63 | 15.7 | 15.33 | 15.33 | 15.33 | -0.27 (-1.73%) | 1,027,400 |
| 18 Jan 2024 | CNY | 15.75 | 15.91 | 15.25 | 15.6 | 15.6 | -0.18 (-1.14%) | 1,874,250 |
| 17 Jan 2024 | CNY | 16.38 | 16.38 | 15.78 | 15.78 | 15.78 | -0.45 (-2.77%) | 1,370,410 |
| 16 Jan 2024 | CNY | 16.28 | 16.56 | 16.02 | 16.23 | 16.23 | -0.07 (-0.43%) | 1,445,300 |
| 15 Jan 2024 | CNY | 16.3 | 16.48 | 16.02 | 16.3 | 16.3 | -0.07 (-0.43%) | 1,280,150 |
| 12 Jan 2024 | CNY | 16.55 | 16.72 | 16.36 | 16.37 | 16.37 | -0.18 (-1.09%) | 1,086,110 |
| 11 Jan 2024 | CNY | 16.24 | 16.59 | 16.16 | 16.55 | 16.55 | +0.31 (+1.91%) | 1,475,370 |
| 10 Jan 2024 | CNY | 16.46 | 16.58 | 16.11 | 16.24 | 16.24 | -0.26 (-1.58%) | 1,321,480 |
