| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 13.89 | 14.1 | 12.47 | 12.47 | 12.47 | -1.38 (-9.96%) | 14,845,480 |
| 27 Feb 2024 | CNY | 12.94 | 13.85 | 12.83 | 13.85 | 13.85 | +0.78 (+5.97%) | 9,335,970 |
| 26 Feb 2024 | CNY | 13 | 13.38 | 12.71 | 13.07 | 13.07 | +0.12 (+0.93%) | 9,962,310 |
| 23 Feb 2024 | CNY | 12.57 | 13 | 12.2 | 12.95 | 12.95 | +0.67 (+5.46%) | 10,091,110 |
| 22 Feb 2024 | CNY | 11.73 | 12.28 | 11.73 | 12.28 | 12.28 | +0.65 (+5.59%) | 9,058,430 |
| 21 Feb 2024 | CNY | 11.21 | 12 | 11.19 | 11.63 | 11.63 | +0.11 (+0.95%) | 8,083,420 |
| 20 Feb 2024 | CNY | 11.34 | 11.71 | 11.01 | 11.52 | 11.52 | +0.18 (+1.59%) | 8,381,560 |
| 19 Feb 2024 | CNY | 10.63 | 11.43 | 10.63 | 11.34 | 11.34 | +0.93 (+8.93%) | 10,157,750 |
| 8 Feb 2024 | CNY | 9.66 | 10.41 | 9.46 | 10.41 | 10.41 | +0.95 (+10.04%) | 10,089,850 |
| 7 Feb 2024 | CNY | 10.04 | 10.05 | 9.2 | 9.46 | 9.46 | -0.58 (-5.78%) | 11,741,450 |
| 6 Feb 2024 | CNY | 9.08 | 10.44 | 9.04 | 10.04 | 10.04 | 0.0 (0.0%) | 10,675,300 |
| 5 Feb 2024 | CNY | 10.9 | 10.97 | 10.04 | 10.04 | 10.04 | -1.12 (-10.04%) | 8,045,090 |
| 2 Feb 2024 | CNY | 11.99 | 12.22 | 10.72 | 11.16 | 11.16 | -0.72 (-6.06%) | 6,806,090 |
| 1 Feb 2024 | CNY | 11.89 | 12.14 | 11.51 | 11.88 | 11.88 | -0.04 (-0.34%) | 5,196,310 |
| 31 Jan 2024 | CNY | 12.77 | 12.8 | 11.89 | 11.92 | 11.92 | -0.88 (-6.88%) | 5,410,450 |
| 30 Jan 2024 | CNY | 13.24 | 13.33 | 12.77 | 12.8 | 12.8 | -0.45 (-3.40%) | 4,132,100 |
| 29 Jan 2024 | CNY | 13.82 | 13.96 | 13.2 | 13.25 | 13.25 | -0.58 (-4.19%) | 4,986,500 |
| 26 Jan 2024 | CNY | 13.86 | 14.11 | 13.76 | 13.83 | 13.83 | -0.07 (-0.50%) | 4,702,790 |
| 25 Jan 2024 | CNY | 13.25 | 13.92 | 13.02 | 13.9 | 13.9 | +0.65 (+4.91%) | 6,126,330 |
| 24 Jan 2024 | CNY | 13.18 | 13.33 | 12.74 | 13.25 | 13.25 | +0.16 (+1.22%) | 5,012,460 |
| 23 Jan 2024 | CNY | 12.87 | 13.21 | 12.68 | 13.09 | 13.09 | +0.24 (+1.87%) | 5,583,840 |
| 22 Jan 2024 | CNY | 14.04 | 14.04 | 12.77 | 12.85 | 12.85 | -0.99 (-7.15%) | 5,673,170 |
| 19 Jan 2024 | CNY | 14.12 | 14.14 | 13.84 | 13.84 | 13.84 | -0.23 (-1.63%) | 3,488,860 |
| 18 Jan 2024 | CNY | 14.01 | 14.29 | 13.61 | 14.07 | 14.07 | -0.06 (-0.42%) | 5,642,670 |
| 17 Jan 2024 | CNY | 14.5 | 14.54 | 14.13 | 14.13 | 14.13 | -0.39 (-2.69%) | 3,395,180 |
| 16 Jan 2024 | CNY | 14.68 | 14.68 | 14.22 | 14.52 | 14.52 | -0.21 (-1.43%) | 5,049,130 |
| 15 Jan 2024 | CNY | 15.06 | 15.06 | 14.59 | 14.73 | 14.73 | -0.32 (-2.13%) | 5,893,470 |
| 12 Jan 2024 | CNY | 15.5 | 15.6 | 15.05 | 15.05 | 15.05 | -0.41 (-2.65%) | 5,834,260 |
| 11 Jan 2024 | CNY | 14.75 | 15.55 | 14.75 | 15.46 | 15.46 | +0.66 (+4.46%) | 9,371,550 |
| 10 Jan 2024 | CNY | 15.64 | 15.69 | 14.79 | 14.8 | 14.8 | -0.9 (-5.73%) | 9,262,200 |
