| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 13.6 | 13.97 | 13.6 | 13.97 | 13.97 | +0.27 (+1.97%) | 5,879,325 |
| 26 Feb 2024 | CNY | 13.58 | 13.97 | 13.5 | 13.7 | 13.7 | -0.16 (-1.15%) | 8,741,112 |
| 23 Feb 2024 | CNY | 12.73 | 14.31 | 12.59 | 13.86 | 13.86 | +1.22 (+9.65%) | 13,140,420 |
| 22 Feb 2024 | CNY | 12.65 | 12.74 | 12.4 | 12.64 | 12.64 | +0.23 (+1.85%) | 5,806,311 |
| 21 Feb 2024 | CNY | 12.21 | 12.7 | 12.02 | 12.41 | 12.41 | +0.08 (+0.65%) | 6,990,631 |
| 20 Feb 2024 | CNY | 12.1 | 12.39 | 11.85 | 12.33 | 12.33 | +0.28 (+2.32%) | 5,494,524 |
| 19 Feb 2024 | CNY | 11.71 | 12.15 | 11.71 | 12.05 | 12.05 | +0.37 (+3.17%) | 5,271,740 |
| 8 Feb 2024 | CNY | 11.13 | 11.7 | 10.88 | 11.68 | 11.68 | +0.71 (+6.47%) | 5,282,264 |
| 7 Feb 2024 | CNY | 11.65 | 11.81 | 10.96 | 10.97 | 10.97 | -0.68 (-5.84%) | 6,490,209 |
| 6 Feb 2024 | CNY | 10.6 | 11.95 | 10.28 | 11.65 | 11.65 | +0.75 (+6.88%) | 6,052,124 |
| 5 Feb 2024 | CNY | 12.04 | 12.04 | 10.59 | 10.9 | 10.9 | -1.15 (-9.54%) | 5,463,006 |
| 2 Feb 2024 | CNY | 12.77 | 13.04 | 11.05 | 12.05 | 12.05 | -0.75 (-5.86%) | 4,693,000 |
| 1 Feb 2024 | CNY | 12.97 | 13.27 | 12.77 | 12.8 | 12.8 | -0.24 (-1.84%) | 2,946,865 |
| 31 Jan 2024 | CNY | 14 | 14 | 13.03 | 13.04 | 13.04 | -0.73 (-5.30%) | 3,073,377 |
| 30 Jan 2024 | CNY | 14.22 | 14.3 | 13.75 | 13.77 | 13.77 | -0.64 (-4.44%) | 2,414,164 |
| 29 Jan 2024 | CNY | 14.68 | 15.08 | 14.4 | 14.41 | 14.41 | -0.18 (-1.23%) | 3,585,800 |
| 26 Jan 2024 | CNY | 14.59 | 14.93 | 14.45 | 14.59 | 14.59 | -0.06 (-0.41%) | 3,695,147 |
| 25 Jan 2024 | CNY | 13.98 | 14.65 | 13.93 | 14.65 | 14.65 | +0.6 (+4.27%) | 3,832,074 |
| 24 Jan 2024 | CNY | 13.79 | 14.07 | 13.58 | 14.05 | 14.05 | +0.25 (+1.81%) | 3,199,432 |
| 23 Jan 2024 | CNY | 13.84 | 13.88 | 13.5 | 13.8 | 13.8 | +0.08 (+0.58%) | 2,498,967 |
| 22 Jan 2024 | CNY | 14.73 | 14.73 | 13.54 | 13.72 | 13.72 | -1.01 (-6.86%) | 3,649,601 |
| 19 Jan 2024 | CNY | 15.03 | 15.15 | 14.72 | 14.73 | 14.73 | -0.3 (-2.00%) | 1,830,939 |
| 18 Jan 2024 | CNY | 15.23 | 15.23 | 14.7 | 15.03 | 15.03 | -0.17 (-1.12%) | 3,417,697 |
| 17 Jan 2024 | CNY | 15.5 | 15.59 | 15.2 | 15.2 | 15.2 | -0.36 (-2.31%) | 2,117,872 |
| 16 Jan 2024 | CNY | 15.84 | 15.95 | 15.36 | 15.56 | 15.56 | -0.23 (-1.46%) | 2,915,954 |
| 15 Jan 2024 | CNY | 15.71 | 15.98 | 15.6 | 15.79 | 15.79 | -0.04 (-0.25%) | 2,057,597 |
| 12 Jan 2024 | CNY | 15.88 | 16.13 | 15.83 | 15.83 | 15.83 | -0.14 (-0.88%) | 2,390,797 |
| 11 Jan 2024 | CNY | 15.6 | 16 | 15.6 | 15.97 | 15.97 | +0.31 (+1.98%) | 2,648,858 |
| 10 Jan 2024 | CNY | 15.94 | 15.94 | 15.41 | 15.66 | 15.66 | -0.11 (-0.70%) | 2,422,752 |
| 9 Jan 2024 | CNY | 15.82 | 16.06 | 15.69 | 15.77 | 15.77 | -0.05 (-0.32%) | 2,877,211 |
