| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 14.62 | 15 | 14.55 | 14.98 | 14.98 | +0.39 (+2.67%) | 4,151,388 |
| 29 Feb 2024 | CNY | 13.74 | 14.59 | 13.73 | 14.59 | 14.59 | +0.69 (+4.96%) | 5,555,965 |
| 28 Feb 2024 | CNY | 15.31 | 15.58 | 13.89 | 13.9 | 13.9 | -1.37 (-8.97%) | 8,825,992 |
| 27 Feb 2024 | CNY | 14.73 | 15.28 | 14.63 | 15.27 | 15.27 | +0.51 (+3.46%) | 4,097,147 |
| 26 Feb 2024 | CNY | 14.67 | 15.03 | 14.41 | 14.76 | 14.76 | +0.01 (+0.07%) | 6,474,087 |
| 23 Feb 2024 | CNY | 13.9 | 14.75 | 13.82 | 14.75 | 14.75 | +0.83 (+5.96%) | 5,755,981 |
| 22 Feb 2024 | CNY | 13.48 | 13.93 | 13.48 | 13.92 | 13.92 | +0.42 (+3.11%) | 4,423,507 |
| 21 Feb 2024 | CNY | 12.98 | 13.95 | 12.97 | 13.5 | 13.5 | +0.38 (+2.90%) | 5,699,986 |
| 20 Feb 2024 | CNY | 12.78 | 13.25 | 12.46 | 13.12 | 13.12 | +0.32 (+2.50%) | 4,103,200 |
| 19 Feb 2024 | CNY | 12.63 | 13.03 | 12.48 | 12.8 | 12.8 | +0.43 (+3.48%) | 6,793,032 |
| 8 Feb 2024 | CNY | 11.28 | 12.41 | 11 | 12.37 | 12.37 | +0.99 (+8.70%) | 8,481,263 |
| 7 Feb 2024 | CNY | 11.44 | 12 | 11.1 | 11.38 | 11.38 | +0.08 (+0.71%) | 9,517,581 |
| 6 Feb 2024 | CNY | 10.98 | 11.71 | 10.42 | 11.3 | 11.3 | -0.27 (-2.33%) | 10,926,281 |
| 5 Feb 2024 | CNY | 12.91 | 12.97 | 11.57 | 11.57 | 11.57 | -1.28 (-9.96%) | 7,805,780 |
| 2 Feb 2024 | CNY | 13.59 | 13.92 | 12.3 | 12.85 | 12.85 | -0.75 (-5.51%) | 7,906,695 |
| 1 Feb 2024 | CNY | 13.46 | 13.79 | 13.02 | 13.6 | 13.6 | -0.59 (-4.16%) | 9,213,265 |
| 31 Jan 2024 | CNY | 14.19 | 14.35 | 14.19 | 14.19 | 14.19 | -1.58 (-10.02%) | 4,667,016 |
| 30 Jan 2024 | CNY | 16.2 | 16.46 | 15.71 | 15.77 | 15.77 | -0.59 (-3.61%) | 2,892,601 |
| 29 Jan 2024 | CNY | 16.93 | 16.95 | 16.33 | 16.36 | 16.36 | -0.55 (-3.25%) | 3,637,845 |
| 26 Jan 2024 | CNY | 16.93 | 17.4 | 16.87 | 16.91 | 16.91 | -0.05 (-0.29%) | 4,272,865 |
| 25 Jan 2024 | CNY | 16.11 | 16.96 | 16.04 | 16.96 | 16.96 | +0.92 (+5.74%) | 5,173,468 |
| 24 Jan 2024 | CNY | 15.88 | 16.14 | 15.37 | 16.04 | 16.04 | +0.23 (+1.45%) | 3,486,836 |
| 23 Jan 2024 | CNY | 15.7 | 15.91 | 15.46 | 15.81 | 15.81 | +0.1 (+0.64%) | 3,891,876 |
| 22 Jan 2024 | CNY | 16.83 | 16.87 | 15.6 | 15.71 | 15.71 | -1.12 (-6.65%) | 4,376,966 |
| 19 Jan 2024 | CNY | 17.1 | 17.31 | 16.83 | 16.83 | 16.83 | -0.39 (-2.26%) | 2,603,086 |
| 18 Jan 2024 | CNY | 17.21 | 17.29 | 16.68 | 17.22 | 17.22 | -0.03 (-0.17%) | 4,326,430 |
| 17 Jan 2024 | CNY | 17.87 | 18 | 17.22 | 17.25 | 17.25 | -0.72 (-4.01%) | 3,539,029 |
| 16 Jan 2024 | CNY | 18.05 | 18.32 | 17.56 | 17.97 | 17.97 | -0.16 (-0.88%) | 4,906,553 |
| 15 Jan 2024 | CNY | 18.64 | 18.64 | 18.08 | 18.13 | 18.13 | -0.64 (-3.41%) | 5,282,756 |
| 12 Jan 2024 | CNY | 18.98 | 19.39 | 18.5 | 18.77 | 18.77 | +0.32 (+1.73%) | 8,546,221 |
