| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 12.64 | 12.76 | 12.4 | 12.67 | 12.67 | +0.02 (+0.16%) | 11,732,000 |
| 22 Feb 2024 | CNY | 12.3 | 12.95 | 12.3 | 12.65 | 12.65 | +0.28 (+2.26%) | 11,749,545 |
| 21 Feb 2024 | CNY | 12.16 | 12.69 | 12.12 | 12.37 | 12.37 | +0.11 (+0.90%) | 10,023,667 |
| 20 Feb 2024 | CNY | 12.21 | 12.33 | 11.98 | 12.26 | 12.26 | -0.02 (-0.16%) | 7,145,387 |
| 19 Feb 2024 | CNY | 12.46 | 12.48 | 12.12 | 12.28 | 12.28 | +0.34 (+2.85%) | 11,731,310 |
| 8 Feb 2024 | CNY | 11.03 | 12 | 11.03 | 11.94 | 11.94 | +0.88 (+7.96%) | 12,085,412 |
| 7 Feb 2024 | CNY | 11.27 | 11.44 | 10.92 | 11.06 | 11.06 | -0.14 (-1.25%) | 11,091,830 |
| 6 Feb 2024 | CNY | 10.76 | 11.47 | 10.13 | 11.2 | 11.2 | +0.32 (+2.94%) | 11,996,822 |
| 5 Feb 2024 | CNY | 11.75 | 11.97 | 10.82 | 10.88 | 10.88 | -1.11 (-9.26%) | 12,341,335 |
| 2 Feb 2024 | CNY | 11.88 | 12.77 | 11.46 | 11.99 | 11.99 | +0.05 (+0.42%) | 15,744,165 |
| 1 Feb 2024 | CNY | 12.36 | 12.41 | 11.82 | 11.94 | 11.94 | -0.42 (-3.40%) | 8,079,052 |
| 31 Jan 2024 | CNY | 13.03 | 13.35 | 12.35 | 12.36 | 12.36 | -1.17 (-8.65%) | 13,693,766 |
| 30 Jan 2024 | CNY | 13.41 | 14.35 | 13.17 | 13.53 | 13.53 | +0.13 (+0.97%) | 13,239,900 |
| 29 Jan 2024 | CNY | 14.06 | 14.08 | 13.38 | 13.4 | 13.4 | -0.5 (-3.60%) | 7,762,400 |
| 26 Jan 2024 | CNY | 13.9 | 14.17 | 13.85 | 13.9 | 13.9 | -0.13 (-0.93%) | 8,397,700 |
| 25 Jan 2024 | CNY | 13.83 | 14.08 | 13.61 | 14.03 | 14.03 | +0.2 (+1.45%) | 11,254,500 |
| 24 Jan 2024 | CNY | 13.57 | 13.9 | 13.25 | 13.83 | 13.83 | +0.25 (+1.84%) | 10,092,100 |
| 23 Jan 2024 | CNY | 13.35 | 13.6 | 12.7 | 13.58 | 13.58 | +0.08 (+0.59%) | 10,640,572 |
| 22 Jan 2024 | CNY | 14.43 | 14.43 | 13.33 | 13.5 | 13.5 | -1.04 (-7.15%) | 15,964,140 |
| 19 Jan 2024 | CNY | 14.3 | 14.89 | 14.03 | 14.54 | 14.54 | +0.17 (+1.18%) | 20,139,400 |
| 18 Jan 2024 | CNY | 14.66 | 14.85 | 13.96 | 14.37 | 14.37 | -0.88 (-5.77%) | 23,542,100 |
| 17 Jan 2024 | CNY | 16.1 | 16.2 | 15.04 | 15.25 | 15.25 | -0.56 (-3.54%) | 27,892,226 |
| 16 Jan 2024 | CNY | 15.91 | 16.53 | 15.63 | 15.81 | 15.81 | -0.29 (-1.80%) | 47,736,600 |
| 15 Jan 2024 | CNY | 14.71 | 16.1 | 14.64 | 16.1 | 16.1 | +1.46 (+9.97%) | 47,648,426 |
| 12 Jan 2024 | CNY | 15.01 | 15.1 | 14.63 | 14.64 | 14.64 | -0.45 (-2.98%) | 11,009,140 |
| 11 Jan 2024 | CNY | 15.21 | 15.65 | 14.96 | 15.09 | 15.09 | -0.19 (-1.24%) | 16,880,205 |
| 10 Jan 2024 | CNY | 15.55 | 15.89 | 14.97 | 15.28 | 15.28 | -0.47 (-2.98%) | 20,830,920 |
| 9 Jan 2024 | CNY | 15.3 | 15.98 | 15.26 | 15.75 | 15.75 | +0.28 (+1.81%) | 18,747,880 |
| 8 Jan 2024 | CNY | 15.41 | 15.81 | 15.38 | 15.47 | 15.47 | +0.14 (+0.91%) | 15,998,440 |
| 5 Jan 2024 | CNY | 15.55 | 16.2 | 15.27 | 15.33 | 15.33 | -0.22 (-1.41%) | 17,736,560 |
