| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 13.1 | 13.75 | 12.91 | 13.66 | 13.66 | +0.44 (+3.33%) | 4,815,405 |
| 19 Feb 2024 | CNY | 13.01 | 13.46 | 12.49 | 13.22 | 13.22 | +0.38 (+2.96%) | 6,599,226 |
| 8 Feb 2024 | CNY | 11.61 | 12.84 | 11.4 | 12.84 | 12.84 | +1.17 (+10.03%) | 7,120,747 |
| 7 Feb 2024 | CNY | 11.8 | 12.23 | 11.28 | 11.67 | 11.67 | +0.01 (+0.09%) | 5,743,674 |
| 6 Feb 2024 | CNY | 10.98 | 11.99 | 10.35 | 11.66 | 11.66 | +0.4 (+3.55%) | 5,307,592 |
| 5 Feb 2024 | CNY | 12.26 | 12.49 | 11.26 | 11.26 | 11.26 | -1.25 (-9.99%) | 5,207,440 |
| 2 Feb 2024 | CNY | 13.13 | 13.33 | 12.08 | 12.51 | 12.51 | -0.7 (-5.30%) | 3,782,360 |
| 1 Feb 2024 | CNY | 13.65 | 13.65 | 12.88 | 13.21 | 13.21 | -0.45 (-3.29%) | 3,640,446 |
| 31 Jan 2024 | CNY | 14.38 | 14.4 | 13.6 | 13.66 | 13.66 | -0.67 (-4.68%) | 3,906,048 |
| 30 Jan 2024 | CNY | 14.6 | 14.72 | 14.25 | 14.33 | 14.33 | -0.48 (-3.24%) | 3,513,960 |
| 29 Jan 2024 | CNY | 15.41 | 15.53 | 14.72 | 14.81 | 14.81 | -0.62 (-4.02%) | 3,962,000 |
| 26 Jan 2024 | CNY | 15.33 | 15.78 | 15.33 | 15.43 | 15.43 | -0.06 (-0.39%) | 3,817,520 |
| 25 Jan 2024 | CNY | 15.11 | 15.53 | 15 | 15.49 | 15.49 | +0.37 (+2.45%) | 4,443,990 |
| 24 Jan 2024 | CNY | 15.15 | 15.39 | 14.58 | 15.12 | 15.12 | -0.04 (-0.26%) | 5,260,820 |
| 23 Jan 2024 | CNY | 14.59 | 15.31 | 14.21 | 15.16 | 15.16 | +0.51 (+3.48%) | 6,295,420 |
| 22 Jan 2024 | CNY | 16.06 | 16.13 | 14.59 | 14.65 | 14.65 | -1.56 (-9.62%) | 11,740,968 |
| 19 Jan 2024 | CNY | 16.9 | 16.9 | 16.21 | 16.21 | 16.21 | -0.94 (-5.48%) | 10,924,781 |
| 18 Jan 2024 | CNY | 16.83 | 17.3 | 16.37 | 17.15 | 17.15 | +0.24 (+1.42%) | 13,682,506 |
| 17 Jan 2024 | CNY | 17.62 | 17.79 | 16.91 | 16.91 | 16.91 | -0.86 (-4.84%) | 13,528,255 |
| 16 Jan 2024 | CNY | 17.69 | 18.1 | 17.35 | 17.77 | 17.77 | -0.47 (-2.58%) | 21,245,117 |
| 15 Jan 2024 | CNY | 18.5 | 19.72 | 18 | 18.24 | 18.24 | +0.31 (+1.73%) | 29,451,273 |
| 12 Jan 2024 | CNY | 16.42 | 17.93 | 16.4 | 17.93 | 17.93 | +1.63 (+10%) | 6,955,900 |
| 11 Jan 2024 | CNY | 16 | 16.37 | 15.92 | 16.3 | 16.3 | +0.3 (+1.88%) | 1,511,800 |
| 10 Jan 2024 | CNY | 16.1 | 16.25 | 15.85 | 16 | 16 | -0.19 (-1.17%) | 1,570,300 |
| 9 Jan 2024 | CNY | 16.03 | 16.48 | 16.03 | 16.19 | 16.19 | +0.13 (+0.81%) | 2,229,980 |
| 8 Jan 2024 | CNY | 16.15 | 16.4 | 16.06 | 16.06 | 16.06 | -0.23 (-1.41%) | 1,912,720 |
| 5 Jan 2024 | CNY | 16.66 | 16.66 | 16.23 | 16.29 | 16.29 | -0.33 (-1.99%) | 2,067,840 |
| 4 Jan 2024 | CNY | 16.49 | 16.72 | 16.39 | 16.62 | 16.62 | +0.15 (+0.91%) | 2,833,720 |
| 3 Jan 2024 | CNY | 16.54 | 16.57 | 16.36 | 16.47 | 16.47 | -0.05 (-0.30%) | 2,102,740 |
| 2 Jan 2024 | CNY | 16.38 | 16.58 | 16.33 | 16.52 | 16.52 | +0.1 (+0.61%) | 2,626,500 |
