| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 12.15 | 12.98 | 12.1 | 12.54 | 12.54 | +0.2 (+1.62%) | 4,165,905 |
| 20 Feb 2024 | CNY | 12.02 | 12.39 | 11.83 | 12.34 | 12.34 | +0.2 (+1.65%) | 3,379,021 |
| 19 Feb 2024 | CNY | 12.11 | 12.36 | 11.7 | 12.14 | 12.14 | +0.41 (+3.50%) | 4,535,847 |
| 8 Feb 2024 | CNY | 10.62 | 11.73 | 10.61 | 11.73 | 11.73 | +1.07 (+10.04%) | 5,714,523 |
| 7 Feb 2024 | CNY | 11.17 | 11.3 | 10.36 | 10.66 | 10.66 | -0.6 (-5.33%) | 4,363,269 |
| 6 Feb 2024 | CNY | 10.68 | 11.6 | 10 | 11.26 | 11.26 | +0.17 (+1.53%) | 4,390,932 |
| 5 Feb 2024 | CNY | 12 | 12.2 | 11.09 | 11.09 | 11.09 | -1.23 (-9.98%) | 4,617,599 |
| 2 Feb 2024 | CNY | 13.05 | 13.46 | 12 | 12.32 | 12.32 | -0.78 (-5.95%) | 3,976,900 |
| 1 Feb 2024 | CNY | 13 | 13.35 | 12.72 | 13.1 | 13.1 | -0.15 (-1.13%) | 2,967,630 |
| 31 Jan 2024 | CNY | 13.7 | 14.06 | 13.18 | 13.25 | 13.25 | -0.61 (-4.40%) | 3,539,200 |
| 30 Jan 2024 | CNY | 14.45 | 14.57 | 13.82 | 13.86 | 13.86 | -0.66 (-4.55%) | 3,733,407 |
| 29 Jan 2024 | CNY | 15.64 | 15.64 | 14.51 | 14.52 | 14.52 | -1.12 (-7.16%) | 5,673,300 |
| 26 Jan 2024 | CNY | 16.06 | 16.16 | 15.47 | 15.64 | 15.64 | -0.53 (-3.28%) | 6,779,941 |
| 25 Jan 2024 | CNY | 15.88 | 16.26 | 15.66 | 16.17 | 16.17 | +0.17 (+1.06%) | 8,095,997 |
| 24 Jan 2024 | CNY | 15.67 | 16.56 | 15.43 | 16 | 16 | +0.52 (+3.36%) | 9,438,904 |
| 23 Jan 2024 | CNY | 15.79 | 15.79 | 14.57 | 15.48 | 15.48 | -0.71 (-4.39%) | 10,725,068 |
| 22 Jan 2024 | CNY | 15.61 | 17.26 | 15.61 | 16.19 | 16.19 | +0.5 (+3.19%) | 12,316,488 |
| 19 Jan 2024 | CNY | 15.22 | 16.19 | 14.98 | 15.69 | 15.69 | +0.49 (+3.22%) | 5,251,600 |
| 18 Jan 2024 | CNY | 15.16 | 15.45 | 14.72 | 15.2 | 15.2 | -0.1 (-0.65%) | 2,911,400 |
| 17 Jan 2024 | CNY | 15.63 | 15.75 | 15.3 | 15.3 | 15.3 | -0.43 (-2.73%) | 1,522,300 |
| 16 Jan 2024 | CNY | 15.81 | 15.87 | 15.46 | 15.73 | 15.73 | -0.08 (-0.51%) | 1,776,000 |
| 15 Jan 2024 | CNY | 15.8 | 15.89 | 15.6 | 15.81 | 15.81 | -0.01 (-0.06%) | 1,290,500 |
| 12 Jan 2024 | CNY | 15.98 | 16.12 | 15.77 | 15.82 | 15.82 | -0.18 (-1.13%) | 1,905,100 |
| 11 Jan 2024 | CNY | 15.6 | 16.01 | 15.46 | 16 | 16 | +0.4 (+2.56%) | 1,976,621 |
| 10 Jan 2024 | CNY | 15.79 | 15.79 | 15.5 | 15.6 | 15.6 | -0.13 (-0.83%) | 1,542,021 |
| 9 Jan 2024 | CNY | 15.6 | 15.92 | 15.46 | 15.73 | 15.73 | +0.13 (+0.83%) | 1,745,200 |
| 8 Jan 2024 | CNY | 15.79 | 15.87 | 15.6 | 15.6 | 15.6 | -0.17 (-1.08%) | 1,539,800 |
| 5 Jan 2024 | CNY | 15.96 | 16.26 | 15.73 | 15.77 | 15.77 | -0.23 (-1.44%) | 2,312,500 |
| 4 Jan 2024 | CNY | 15.99 | 16.15 | 15.86 | 16 | 16 | +0.06 (+0.38%) | 1,616,400 |
| 3 Jan 2024 | CNY | 16.09 | 16.1 | 15.81 | 15.94 | 15.94 | -0.12 (-0.75%) | 2,251,300 |
