| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 13.61 | 13.67 | 12.95 | 13.09 | 13.09 | -0.49 (-3.61%) | 2,305,700 |
| 27 Feb 2024 | CNY | 13.42 | 13.58 | 13.22 | 13.58 | 13.58 | +0.23 (+1.72%) | 1,399,810 |
| 26 Feb 2024 | CNY | 13.46 | 13.51 | 13.27 | 13.35 | 13.35 | +0.01 (+0.07%) | 1,237,000 |
| 23 Feb 2024 | CNY | 13.15 | 13.36 | 13.04 | 13.34 | 13.34 | +0.24 (+1.83%) | 1,759,000 |
| 22 Feb 2024 | CNY | 13.1 | 13.19 | 12.93 | 13.1 | 13.1 | +0.03 (+0.23%) | 1,445,000 |
| 21 Feb 2024 | CNY | 12.79 | 13.38 | 12.78 | 13.07 | 13.07 | +0.15 (+1.16%) | 2,062,000 |
| 20 Feb 2024 | CNY | 12.88 | 13 | 12.65 | 12.92 | 12.92 | +0.04 (+0.31%) | 1,827,610 |
| 19 Feb 2024 | CNY | 12.5 | 12.93 | 12.5 | 12.88 | 12.88 | +0.57 (+4.63%) | 2,487,410 |
| 8 Feb 2024 | CNY | 11.7 | 12.31 | 11.7 | 12.31 | 12.31 | +0.59 (+5.03%) | 1,878,300 |
| 7 Feb 2024 | CNY | 11.98 | 12.24 | 11.56 | 11.72 | 11.72 | -0.28 (-2.33%) | 2,274,140 |
| 6 Feb 2024 | CNY | 11.52 | 12.38 | 11.36 | 12 | 12 | +0.05 (+0.42%) | 2,238,310 |
| 5 Feb 2024 | CNY | 12.35 | 12.44 | 11.95 | 11.95 | 11.95 | -0.63 (-5.01%) | 2,503,100 |
| 2 Feb 2024 | CNY | 13.15 | 13.35 | 12.46 | 12.58 | 12.58 | -0.54 (-4.12%) | 2,452,470 |
| 1 Feb 2024 | CNY | 13.1 | 13.5 | 12.86 | 13.12 | 13.12 | -0.21 (-1.58%) | 1,656,400 |
| 31 Jan 2024 | CNY | 14 | 14.07 | 13.33 | 13.33 | 13.33 | -0.7 (-4.99%) | 2,449,900 |
| 30 Jan 2024 | CNY | 14.06 | 14.4 | 13.93 | 14.03 | 14.03 | -0.06 (-0.43%) | 1,255,600 |
| 29 Jan 2024 | CNY | 14.44 | 14.53 | 14.06 | 14.09 | 14.09 | -0.33 (-2.29%) | 1,175,710 |
| 26 Jan 2024 | CNY | 14.27 | 14.74 | 14.21 | 14.42 | 14.42 | +0.15 (+1.05%) | 1,299,560 |
| 25 Jan 2024 | CNY | 13.81 | 14.28 | 13.73 | 14.27 | 14.27 | +0.48 (+3.48%) | 1,890,900 |
| 24 Jan 2024 | CNY | 13.6 | 13.81 | 13.42 | 13.79 | 13.79 | +0.28 (+2.07%) | 1,531,200 |
| 23 Jan 2024 | CNY | 13.6 | 13.62 | 13.31 | 13.51 | 13.51 | +0.01 (+0.07%) | 1,639,800 |
| 22 Jan 2024 | CNY | 14.15 | 14.19 | 13.45 | 13.5 | 13.5 | -0.65 (-4.59%) | 2,121,700 |
| 19 Jan 2024 | CNY | 14.33 | 14.43 | 14.09 | 14.15 | 14.15 | -0.17 (-1.19%) | 1,213,700 |
| 18 Jan 2024 | CNY | 14.52 | 14.68 | 13.95 | 14.32 | 14.32 | -0.36 (-2.45%) | 2,643,900 |
| 17 Jan 2024 | CNY | 14.72 | 14.98 | 14.68 | 14.68 | 14.68 | -0.12 (-0.81%) | 1,516,600 |
| 16 Jan 2024 | CNY | 14.46 | 15.06 | 14.46 | 14.8 | 14.8 | +0.32 (+2.21%) | 1,905,100 |
| 15 Jan 2024 | CNY | 14.51 | 14.62 | 14.35 | 14.48 | 14.48 | -0.11 (-0.75%) | 828,700 |
| 12 Jan 2024 | CNY | 14.59 | 14.85 | 14.57 | 14.59 | 14.59 | 0.0 (0.0%) | 812,900 |
| 11 Jan 2024 | CNY | 14.5 | 14.66 | 14.35 | 14.59 | 14.59 | +0.2 (+1.39%) | 621,300 |
| 10 Jan 2024 | CNY | 14.38 | 14.57 | 14.23 | 14.39 | 14.39 | 0.0 (0.0%) | 757,700 |
