| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 13.17 | 13.45 | 13.01 | 13.32 | 13.32 | +0.32 (+2.46%) | 5,088,801 |
| 21 Feb 2024 | CNY | 12.56 | 13.39 | 12.52 | 13 | 13 | +0.07 (+0.54%) | 6,214,881 |
| 20 Feb 2024 | CNY | 12.78 | 13.39 | 12.66 | 12.93 | 12.93 | +0.31 (+2.46%) | 5,400,476 |
| 19 Feb 2024 | CNY | 12.3 | 12.81 | 12.26 | 12.62 | 12.62 | +0.33 (+2.69%) | 5,994,679 |
| 8 Feb 2024 | CNY | 11.51 | 12.31 | 10.96 | 12.29 | 12.29 | +0.94 (+8.28%) | 7,318,921 |
| 7 Feb 2024 | CNY | 11.83 | 12.42 | 11.23 | 11.35 | 11.35 | -0.61 (-5.10%) | 7,443,929 |
| 6 Feb 2024 | CNY | 11.2 | 12.27 | 10.66 | 11.96 | 11.96 | +0.66 (+5.84%) | 5,534,510 |
| 5 Feb 2024 | CNY | 12.55 | 12.59 | 10.97 | 11.3 | 11.3 | -1.23 (-9.82%) | 6,002,228 |
| 2 Feb 2024 | CNY | 13.25 | 13.77 | 12.04 | 12.53 | 12.53 | -0.75 (-5.65%) | 6,651,495 |
| 1 Feb 2024 | CNY | 13.53 | 14.15 | 13.21 | 13.28 | 13.28 | -0.4 (-2.92%) | 5,344,683 |
| 31 Jan 2024 | CNY | 13.91 | 14.54 | 13.53 | 13.68 | 13.68 | -0.21 (-1.51%) | 5,202,918 |
| 30 Jan 2024 | CNY | 14.3 | 14.69 | 13.89 | 13.89 | 13.89 | -0.75 (-5.12%) | 4,925,829 |
| 29 Jan 2024 | CNY | 15.24 | 15.45 | 14.64 | 14.64 | 14.64 | -0.01 (-0.07%) | 7,123,397 |
| 26 Jan 2024 | CNY | 14.77 | 15.15 | 14.55 | 14.65 | 14.65 | -0.08 (-0.54%) | 6,400,597 |
| 25 Jan 2024 | CNY | 13.81 | 15.1 | 13.48 | 14.73 | 14.73 | +0.92 (+6.66%) | 8,440,383 |
| 24 Jan 2024 | CNY | 13.39 | 14.16 | 13.31 | 13.81 | 13.81 | +0.45 (+3.37%) | 5,574,799 |
| 23 Jan 2024 | CNY | 13.19 | 13.42 | 13.05 | 13.36 | 13.36 | +0.19 (+1.44%) | 3,090,305 |
| 22 Jan 2024 | CNY | 13.92 | 14.01 | 13.03 | 13.17 | 13.17 | -0.81 (-5.79%) | 3,133,678 |
| 19 Jan 2024 | CNY | 14.23 | 14.33 | 13.98 | 13.98 | 13.98 | -0.22 (-1.55%) | 1,836,648 |
| 18 Jan 2024 | CNY | 14.3 | 14.3 | 13.8 | 14.2 | 14.2 | -0.11 (-0.77%) | 2,962,483 |
| 17 Jan 2024 | CNY | 14.61 | 14.78 | 14.3 | 14.31 | 14.31 | -0.44 (-2.98%) | 2,458,809 |
| 16 Jan 2024 | CNY | 14.94 | 15 | 14.52 | 14.75 | 14.75 | -0.22 (-1.47%) | 3,176,598 |
| 15 Jan 2024 | CNY | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.0 (0.0%) | 3,299,794 |
| 12 Jan 2024 | CNY | 15.46 | 15.46 | 14.74 | 14.97 | 14.97 | -0.57 (-3.67%) | 7,354,642 |
| 11 Jan 2024 | CNY | 15.26 | 15.54 | 15.25 | 15.54 | 15.54 | +0.28 (+1.83%) | 2,130,068 |
| 10 Jan 2024 | CNY | 15.49 | 15.52 | 15.1 | 15.26 | 15.26 | -0.34 (-2.18%) | 2,227,488 |
| 9 Jan 2024 | CNY | 15.53 | 15.87 | 15.52 | 15.6 | 15.6 | +0.06 (+0.39%) | 2,064,567 |
| 8 Jan 2024 | CNY | 15.89 | 15.98 | 15.54 | 15.54 | 15.54 | -0.46 (-2.88%) | 2,287,624 |
| 5 Jan 2024 | CNY | 16.1 | 16.44 | 15.89 | 16 | 16 | -0.03 (-0.19%) | 3,904,483 |
| 4 Jan 2024 | CNY | 16.04 | 16.13 | 15.81 | 16.03 | 16.03 | -0.05 (-0.31%) | 1,548,500 |
