| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 11.8 | 12.01 | 11.5 | 11.82 | 11.82 | +0.02 (+0.17%) | 2,256,083 |
| 19 Feb 2024 | CNY | 11.17 | 11.99 | 11.14 | 11.8 | 11.8 | +0.88 (+8.06%) | 4,362,095 |
| 8 Feb 2024 | CNY | 9.92 | 10.92 | 9.66 | 10.92 | 10.92 | +0.99 (+9.97%) | 4,347,855 |
| 7 Feb 2024 | CNY | 10.71 | 10.76 | 9.66 | 9.93 | 9.93 | -0.72 (-6.76%) | 4,933,751 |
| 6 Feb 2024 | CNY | 11 | 11.31 | 10.44 | 10.65 | 10.65 | -0.95 (-8.19%) | 4,891,396 |
| 5 Feb 2024 | CNY | 12.62 | 12.7 | 11.6 | 11.6 | 11.6 | -1.29 (-10.01%) | 2,054,500 |
| 2 Feb 2024 | CNY | 13.79 | 14.21 | 12.52 | 12.89 | 12.89 | -1.01 (-7.27%) | 3,180,997 |
| 1 Feb 2024 | CNY | 14.17 | 14.18 | 13.29 | 13.9 | 13.9 | -0.3 (-2.11%) | 2,310,758 |
| 31 Jan 2024 | CNY | 15.22 | 15.22 | 14.13 | 14.2 | 14.2 | -1.09 (-7.13%) | 2,142,161 |
| 30 Jan 2024 | CNY | 15.92 | 15.94 | 15.24 | 15.29 | 15.29 | -0.61 (-3.84%) | 1,340,500 |
| 29 Jan 2024 | CNY | 16.89 | 16.9 | 15.85 | 15.9 | 15.9 | -0.66 (-3.99%) | 1,445,000 |
| 26 Jan 2024 | CNY | 16.52 | 16.99 | 16.52 | 16.56 | 16.56 | +0.03 (+0.18%) | 1,397,900 |
| 25 Jan 2024 | CNY | 16.31 | 16.59 | 15.98 | 16.53 | 16.53 | +0.44 (+2.73%) | 1,687,500 |
| 24 Jan 2024 | CNY | 15.48 | 16.5 | 15.31 | 16.09 | 16.09 | +0.64 (+4.14%) | 2,396,000 |
| 23 Jan 2024 | CNY | 16.03 | 16.05 | 15.23 | 15.45 | 15.45 | -0.58 (-3.62%) | 2,384,910 |
| 22 Jan 2024 | CNY | 17.03 | 17.39 | 15.69 | 16.03 | 16.03 | -1.05 (-6.15%) | 2,037,810 |
| 19 Jan 2024 | CNY | 17.26 | 17.6 | 17 | 17.08 | 17.08 | -0.18 (-1.04%) | 1,648,989 |
| 18 Jan 2024 | CNY | 17.51 | 17.58 | 16.78 | 17.26 | 17.26 | -0.34 (-1.93%) | 2,124,800 |
| 17 Jan 2024 | CNY | 17.87 | 18.23 | 17.6 | 17.6 | 17.6 | -0.21 (-1.18%) | 1,668,300 |
| 16 Jan 2024 | CNY | 17.94 | 17.99 | 17.59 | 17.81 | 17.81 | -0.09 (-0.50%) | 1,550,810 |
| 15 Jan 2024 | CNY | 17.72 | 17.99 | 17.67 | 17.9 | 17.9 | +0.25 (+1.42%) | 1,101,010 |
| 12 Jan 2024 | CNY | 17.9 | 18.16 | 17.65 | 17.65 | 17.65 | -0.32 (-1.78%) | 1,365,850 |
| 11 Jan 2024 | CNY | 17.81 | 17.97 | 17.68 | 17.97 | 17.97 | +0.16 (+0.90%) | 990,767 |
| 10 Jan 2024 | CNY | 18.18 | 18.23 | 17.7 | 17.81 | 17.81 | -0.33 (-1.82%) | 1,649,900 |
| 9 Jan 2024 | CNY | 17.9 | 18.42 | 17.89 | 18.14 | 18.14 | +0.27 (+1.51%) | 1,880,100 |
| 8 Jan 2024 | CNY | 18.24 | 18.34 | 17.87 | 17.87 | 17.87 | -0.26 (-1.43%) | 1,118,100 |
| 5 Jan 2024 | CNY | 18.54 | 18.8 | 18.05 | 18.13 | 18.13 | -0.44 (-2.37%) | 1,612,301 |
| 4 Jan 2024 | CNY | 18.46 | 18.67 | 18.25 | 18.57 | 18.57 | +0.08 (+0.43%) | 1,294,901 |
| 3 Jan 2024 | CNY | 18.75 | 18.75 | 18.27 | 18.49 | 18.49 | -0.26 (-1.39%) | 1,427,600 |
| 2 Jan 2024 | CNY | 18.22 | 18.83 | 18.15 | 18.75 | 18.75 | +0.53 (+2.91%) | 1,570,000 |
