| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 14.16 | 14.7 | 12.96 | 13.03 | 13.03 | -1.13 (-7.98%) | 10,991,940 |
| 27 Feb 2024 | CNY | 13.5 | 14.16 | 13.5 | 14.16 | 14.16 | +0.46 (+3.36%) | 6,635,470 |
| 26 Feb 2024 | CNY | 13.45 | 14.11 | 13.23 | 13.7 | 13.7 | +0.07 (+0.51%) | 9,688,920 |
| 23 Feb 2024 | CNY | 12.97 | 13.65 | 12.87 | 13.63 | 13.63 | +0.66 (+5.09%) | 11,771,600 |
| 22 Feb 2024 | CNY | 13 | 13.03 | 12.4 | 12.97 | 12.97 | +0.07 (+0.54%) | 11,156,790 |
| 21 Feb 2024 | CNY | 11.51 | 12.9 | 11.46 | 12.9 | 12.9 | +1.17 (+9.97%) | 9,122,290 |
| 20 Feb 2024 | CNY | 11.69 | 11.85 | 11.36 | 11.73 | 11.73 | +0.16 (+1.38%) | 6,528,200 |
| 19 Feb 2024 | CNY | 11.21 | 12.07 | 11.12 | 11.57 | 11.57 | +0.5 (+4.52%) | 12,382,080 |
| 8 Feb 2024 | CNY | 10.04 | 11.07 | 9.92 | 11.07 | 11.07 | +1.01 (+10.04%) | 12,068,420 |
| 7 Feb 2024 | CNY | 10.62 | 10.62 | 9.87 | 10.06 | 10.06 | -0.47 (-4.46%) | 15,199,110 |
| 6 Feb 2024 | CNY | 10.01 | 10.67 | 9.95 | 10.53 | 10.53 | -0.53 (-4.79%) | 13,697,260 |
| 5 Feb 2024 | CNY | 12 | 12.21 | 11.06 | 11.06 | 11.06 | -1.23 (-10.01%) | 5,702,580 |
| 2 Feb 2024 | CNY | 13.11 | 13.35 | 11.8 | 12.29 | 12.29 | -0.81 (-6.18%) | 5,819,100 |
| 1 Feb 2024 | CNY | 13.31 | 13.44 | 12.81 | 13.1 | 13.1 | -0.21 (-1.58%) | 4,925,570 |
| 31 Jan 2024 | CNY | 13.62 | 14.28 | 13.21 | 13.31 | 13.31 | -0.97 (-6.79%) | 6,017,370 |
| 30 Jan 2024 | CNY | 14.97 | 14.97 | 14.21 | 14.28 | 14.28 | -0.87 (-5.74%) | 3,814,630 |
| 29 Jan 2024 | CNY | 15.24 | 15.6 | 15.01 | 15.15 | 15.15 | -0.52 (-3.32%) | 3,851,180 |
| 26 Jan 2024 | CNY | 15.82 | 16.02 | 15.51 | 15.67 | 15.67 | 0.0 (0.0%) | 3,727,260 |
| 25 Jan 2024 | CNY | 15.01 | 15.75 | 14.85 | 15.67 | 15.67 | +0.66 (+4.40%) | 3,563,690 |
| 24 Jan 2024 | CNY | 14.91 | 15.42 | 14.4 | 15.01 | 15.01 | +0.12 (+0.81%) | 3,982,860 |
| 23 Jan 2024 | CNY | 14.54 | 14.99 | 14.47 | 14.89 | 14.89 | -0.07 (-0.47%) | 3,653,440 |
| 22 Jan 2024 | CNY | 15.54 | 15.82 | 14.82 | 14.96 | 14.96 | -0.88 (-5.56%) | 4,246,300 |
| 19 Jan 2024 | CNY | 15.81 | 16.01 | 15.62 | 15.84 | 15.84 | -0.01 (-0.06%) | 2,814,160 |
| 18 Jan 2024 | CNY | 15.99 | 16.17 | 15.35 | 15.85 | 15.85 | -0.25 (-1.55%) | 4,357,600 |
| 17 Jan 2024 | CNY | 16.5 | 16.89 | 16.04 | 16.1 | 16.1 | -0.59 (-3.54%) | 2,710,010 |
| 16 Jan 2024 | CNY | 16.76 | 17.07 | 16.52 | 16.69 | 16.69 | -0.18 (-1.07%) | 3,270,700 |
| 15 Jan 2024 | CNY | 17.01 | 17.03 | 16.68 | 16.87 | 16.87 | -0.15 (-0.88%) | 2,578,700 |
| 12 Jan 2024 | CNY | 17.26 | 17.26 | 16.95 | 17.02 | 17.02 | -0.17 (-0.99%) | 2,173,800 |
| 11 Jan 2024 | CNY | 16.82 | 17.22 | 16.75 | 17.19 | 17.19 | +0.27 (+1.60%) | 2,332,400 |
| 10 Jan 2024 | CNY | 16.6 | 17.15 | 16.4 | 16.92 | 16.92 | +0.08 (+0.48%) | 3,400,470 |
