| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 12.41 | 12.66 | 12.3 | 12.64 | 12.64 | -0.01 (-0.08%) | 4,677,019 |
| 19 Feb 2024 | CNY | 12.42 | 12.73 | 12.2 | 12.65 | 12.65 | +0.12 (+0.96%) | 8,559,864 |
| 8 Feb 2024 | CNY | 11.7 | 12.65 | 10.72 | 12.53 | 12.53 | +0.73 (+6.19%) | 13,093,315 |
| 7 Feb 2024 | CNY | 11.63 | 12.68 | 11.11 | 11.8 | 11.8 | +0.27 (+2.34%) | 10,602,546 |
| 6 Feb 2024 | CNY | 10.94 | 11.97 | 10.22 | 11.53 | 11.53 | +0.29 (+2.58%) | 6,863,316 |
| 5 Feb 2024 | CNY | 12.33 | 12.34 | 11.24 | 11.24 | 11.24 | -1.25 (-10.01%) | 5,340,000 |
| 2 Feb 2024 | CNY | 13.2 | 13.57 | 12.01 | 12.49 | 12.49 | -0.78 (-5.88%) | 4,617,400 |
| 1 Feb 2024 | CNY | 13.56 | 13.63 | 12.97 | 13.27 | 13.27 | -0.36 (-2.64%) | 4,161,001 |
| 31 Jan 2024 | CNY | 14.37 | 14.55 | 13.58 | 13.63 | 13.63 | -0.73 (-5.08%) | 3,468,000 |
| 30 Jan 2024 | CNY | 14.81 | 15.03 | 14.23 | 14.36 | 14.36 | -0.6 (-4.01%) | 3,400,947 |
| 29 Jan 2024 | CNY | 15.26 | 15.46 | 14.96 | 14.96 | 14.96 | -0.31 (-2.03%) | 3,739,908 |
| 26 Jan 2024 | CNY | 15.15 | 15.53 | 15.14 | 15.27 | 15.27 | +0.12 (+0.79%) | 3,651,600 |
| 25 Jan 2024 | CNY | 14.35 | 15.15 | 14.31 | 15.15 | 15.15 | +0.82 (+5.72%) | 5,639,529 |
| 24 Jan 2024 | CNY | 13.99 | 14.38 | 13.75 | 14.33 | 14.33 | +0.38 (+2.72%) | 4,143,800 |
| 23 Jan 2024 | CNY | 13.96 | 14.04 | 13.54 | 13.95 | 13.95 | -0.09 (-0.64%) | 3,846,200 |
| 22 Jan 2024 | CNY | 15.02 | 15.04 | 13.96 | 14.04 | 14.04 | -1.03 (-6.83%) | 4,052,100 |
| 19 Jan 2024 | CNY | 15.25 | 15.32 | 14.98 | 15.07 | 15.07 | -0.17 (-1.12%) | 2,784,800 |
| 18 Jan 2024 | CNY | 15.71 | 15.74 | 14.91 | 15.24 | 15.24 | -0.47 (-2.99%) | 4,714,800 |
| 17 Jan 2024 | CNY | 16.06 | 16.14 | 15.69 | 15.71 | 15.71 | -0.34 (-2.12%) | 2,634,947 |
| 16 Jan 2024 | CNY | 16.3 | 16.36 | 15.8 | 16.05 | 16.05 | -0.29 (-1.77%) | 3,681,948 |
| 15 Jan 2024 | CNY | 16.46 | 16.64 | 16.25 | 16.34 | 16.34 | -0.19 (-1.15%) | 2,967,580 |
| 12 Jan 2024 | CNY | 16.69 | 16.97 | 16.5 | 16.53 | 16.53 | -0.26 (-1.55%) | 2,676,927 |
| 11 Jan 2024 | CNY | 16.63 | 16.89 | 16.53 | 16.79 | 16.79 | +0.16 (+0.96%) | 3,048,400 |
| 10 Jan 2024 | CNY | 16.83 | 16.98 | 16.53 | 16.63 | 16.63 | -0.28 (-1.66%) | 3,447,301 |
| 9 Jan 2024 | CNY | 16.88 | 17.13 | 16.65 | 16.91 | 16.91 | +0.08 (+0.48%) | 4,161,301 |
| 8 Jan 2024 | CNY | 17.12 | 17.29 | 16.78 | 16.83 | 16.83 | -0.34 (-1.98%) | 3,022,100 |
| 5 Jan 2024 | CNY | 17.52 | 17.64 | 17.07 | 17.17 | 17.17 | -0.26 (-1.49%) | 4,797,900 |
| 4 Jan 2024 | CNY | 17.66 | 17.69 | 17.33 | 17.43 | 17.43 | -0.26 (-1.47%) | 3,212,600 |
| 3 Jan 2024 | CNY | 17.74 | 17.87 | 17.38 | 17.69 | 17.69 | -0.16 (-0.90%) | 5,198,900 |
| 2 Jan 2024 | CNY | 17.69 | 18.03 | 17.55 | 17.85 | 17.85 | +0.16 (+0.90%) | 6,972,601 |
