| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 13.9 | 14.15 | 13.84 | 14.14 | 14.14 | +0.14 (+1.00%) | 19,204,076 |
| 21 Feb 2024 | CNY | 13.87 | 14.37 | 13.85 | 14 | 14 | -0.12 (-0.85%) | 24,652,376 |
| 20 Feb 2024 | CNY | 13.94 | 14.33 | 13.83 | 14.12 | 14.12 | +0.08 (+0.57%) | 27,526,889 |
| 19 Feb 2024 | CNY | 13.41 | 14.04 | 13.41 | 14.04 | 14.04 | +1 (+7.67%) | 29,265,449 |
| 8 Feb 2024 | CNY | 12.91 | 13.11 | 12.7 | 13.04 | 13.04 | +0.14 (+1.09%) | 17,255,608 |
| 7 Feb 2024 | CNY | 12.43 | 12.9 | 12.35 | 12.9 | 12.9 | +0.47 (+3.78%) | 21,986,395 |
| 6 Feb 2024 | CNY | 12.18 | 12.56 | 11.8 | 12.43 | 12.43 | +0.27 (+2.22%) | 26,942,551 |
| 5 Feb 2024 | CNY | 12.45 | 12.62 | 12 | 12.16 | 12.16 | -0.58 (-4.55%) | 24,618,470 |
| 2 Feb 2024 | CNY | 12.7 | 12.83 | 12.18 | 12.74 | 12.74 | -0.19 (-1.47%) | 36,132,477 |
| 1 Feb 2024 | CNY | 13.05 | 13.16 | 12.8 | 12.93 | 12.93 | -0.25 (-1.90%) | 17,494,501 |
| 31 Jan 2024 | CNY | 13.34 | 13.55 | 13.13 | 13.18 | 13.18 | -0.25 (-1.86%) | 14,487,978 |
| 30 Jan 2024 | CNY | 13.59 | 13.9 | 13.38 | 13.43 | 13.43 | -0.31 (-2.26%) | 15,225,420 |
| 29 Jan 2024 | CNY | 13.6 | 14.1 | 13.53 | 13.74 | 13.74 | +0.14 (+1.03%) | 26,551,992 |
| 26 Jan 2024 | CNY | 13.43 | 13.66 | 13.23 | 13.6 | 13.6 | -0.02 (-0.15%) | 22,522,536 |
| 25 Jan 2024 | CNY | 13.34 | 13.68 | 13.11 | 13.62 | 13.62 | +0.4 (+3.03%) | 29,179,356 |
| 24 Jan 2024 | CNY | 12.65 | 13.28 | 12.53 | 13.22 | 13.22 | +0.35 (+2.72%) | 27,174,000 |
| 23 Jan 2024 | CNY | 12.65 | 13.06 | 12.47 | 12.87 | 12.87 | +0.11 (+0.86%) | 17,700,142 |
| 22 Jan 2024 | CNY | 13.22 | 13.22 | 12.67 | 12.76 | 12.76 | -0.53 (-3.99%) | 21,999,915 |
| 19 Jan 2024 | CNY | 13.55 | 13.64 | 13.19 | 13.29 | 13.29 | -0.46 (-3.35%) | 17,995,852 |
| 18 Jan 2024 | CNY | 13.31 | 13.83 | 13.2 | 13.75 | 13.75 | +0.36 (+2.69%) | 30,426,180 |
| 17 Jan 2024 | CNY | 13.9 | 14 | 13.37 | 13.39 | 13.39 | -0.65 (-4.63%) | 21,254,299 |
| 16 Jan 2024 | CNY | 13.94 | 14.28 | 13.8 | 14.04 | 14.04 | -0.05 (-0.35%) | 28,597,637 |
| 15 Jan 2024 | CNY | 13.17 | 14.34 | 13.17 | 14.09 | 14.09 | +1.05 (+8.05%) | 65,049,617 |
| 12 Jan 2024 | CNY | 12.78 | 13.14 | 12.64 | 13.04 | 13.04 | +0.58 (+4.65%) | 33,310,087 |
| 11 Jan 2024 | CNY | 12.28 | 12.48 | 12.19 | 12.46 | 12.46 | +0.13 (+1.05%) | 13,320,987 |
| 10 Jan 2024 | CNY | 12.5 | 12.6 | 12.25 | 12.33 | 12.33 | -0.18 (-1.44%) | 20,044,582 |
| 9 Jan 2024 | CNY | 12.65 | 12.78 | 12.39 | 12.51 | 12.51 | -0.49 (-3.77%) | 27,620,423 |
| 8 Jan 2024 | CNY | 13.03 | 13.07 | 12.7 | 13 | 13 | +0.22 (+1.72%) | 26,447,999 |
| 5 Jan 2024 | CNY | 12.88 | 13.24 | 12.68 | 12.78 | 12.78 | -0.25 (-1.92%) | 24,470,205 |
| 4 Jan 2024 | CNY | 13.19 | 13.4 | 12.91 | 13.03 | 13.03 | -0.02 (-0.15%) | 41,838,801 |
