| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 12.08 | 12.2 | 11.83 | 12.02 | 12.02 | -0.21 (-1.72%) | 2,967,445 |
| 19 Feb 2024 | CNY | 12.28 | 12.47 | 12.05 | 12.23 | 12.23 | +0.18 (+1.49%) | 4,664,485 |
| 8 Feb 2024 | CNY | 11.4 | 12.2 | 11.36 | 12.05 | 12.05 | +0.78 (+6.92%) | 5,918,169 |
| 7 Feb 2024 | CNY | 10.9 | 11.48 | 10.8 | 11.27 | 11.27 | +0.44 (+4.06%) | 5,494,755 |
| 6 Feb 2024 | CNY | 10.03 | 11.07 | 9.7 | 10.83 | 10.83 | +0.47 (+4.54%) | 6,151,657 |
| 5 Feb 2024 | CNY | 10.95 | 10.95 | 9.92 | 10.36 | 10.36 | -0.54 (-4.95%) | 5,563,541 |
| 2 Feb 2024 | CNY | 11.55 | 11.67 | 10.5 | 10.9 | 10.9 | -0.69 (-5.95%) | 4,638,100 |
| 1 Feb 2024 | CNY | 11.61 | 11.98 | 11.28 | 11.59 | 11.59 | -0.14 (-1.19%) | 3,871,966 |
| 31 Jan 2024 | CNY | 12.24 | 12.39 | 11.73 | 11.73 | 11.73 | -0.52 (-4.24%) | 3,890,925 |
| 30 Jan 2024 | CNY | 12.92 | 12.92 | 12.23 | 12.25 | 12.25 | -0.7 (-5.41%) | 3,058,470 |
| 29 Jan 2024 | CNY | 13.35 | 13.66 | 12.95 | 12.95 | 12.95 | -0.49 (-3.65%) | 3,353,700 |
| 26 Jan 2024 | CNY | 13.38 | 13.93 | 13.28 | 13.44 | 13.44 | +0.09 (+0.67%) | 3,215,644 |
| 25 Jan 2024 | CNY | 12.81 | 13.38 | 12.62 | 13.35 | 13.35 | +0.61 (+4.79%) | 3,892,890 |
| 24 Jan 2024 | CNY | 12.73 | 12.92 | 12.2 | 12.74 | 12.74 | +0.04 (+0.31%) | 3,548,330 |
| 23 Jan 2024 | CNY | 12.75 | 12.88 | 12.17 | 12.7 | 12.7 | -0.15 (-1.17%) | 4,540,931 |
| 22 Jan 2024 | CNY | 13.86 | 13.86 | 12.7 | 12.85 | 12.85 | -0.85 (-6.20%) | 4,532,375 |
| 19 Jan 2024 | CNY | 13.95 | 14.28 | 13.7 | 13.7 | 13.7 | -0.25 (-1.79%) | 3,622,759 |
| 18 Jan 2024 | CNY | 13.7 | 13.98 | 13.47 | 13.95 | 13.95 | +0.19 (+1.38%) | 3,587,753 |
| 17 Jan 2024 | CNY | 14.18 | 14.18 | 13.76 | 13.76 | 13.76 | -0.42 (-2.96%) | 2,979,336 |
| 16 Jan 2024 | CNY | 13.92 | 14.35 | 13.86 | 14.18 | 14.18 | +0.2 (+1.43%) | 4,862,212 |
| 15 Jan 2024 | CNY | 13.88 | 14.08 | 13.8 | 13.98 | 13.98 | +0.13 (+0.94%) | 3,346,684 |
| 12 Jan 2024 | CNY | 13.73 | 14.1 | 13.6 | 13.85 | 13.85 | +0.14 (+1.02%) | 2,692,200 |
| 11 Jan 2024 | CNY | 13.5 | 13.72 | 13.44 | 13.71 | 13.71 | +0.18 (+1.33%) | 2,370,100 |
| 10 Jan 2024 | CNY | 13.42 | 13.73 | 13.25 | 13.53 | 13.53 | +0.09 (+0.67%) | 1,830,367 |
| 9 Jan 2024 | CNY | 13.36 | 13.69 | 13.2 | 13.44 | 13.44 | +0.09 (+0.67%) | 2,104,892 |
| 8 Jan 2024 | CNY | 13.66 | 13.79 | 13.35 | 13.35 | 13.35 | -0.35 (-2.55%) | 2,209,304 |
| 5 Jan 2024 | CNY | 13.87 | 14.09 | 13.65 | 13.7 | 13.7 | -0.24 (-1.72%) | 1,512,600 |
| 4 Jan 2024 | CNY | 13.98 | 14 | 13.87 | 13.94 | 13.94 | -0.04 (-0.29%) | 1,410,510 |
| 3 Jan 2024 | CNY | 13.83 | 14.04 | 13.83 | 13.98 | 13.98 | +0.08 (+0.58%) | 2,394,756 |
| 2 Jan 2024 | CNY | 14.01 | 14.06 | 13.89 | 13.9 | 13.9 | -0.13 (-0.93%) | 2,474,301 |
