| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 12.26 | 12.96 | 12.2 | 12.53 | 12.53 | +0.11 (+0.89%) | 13,667,240 |
| 20 Feb 2024 | CNY | 12.17 | 12.44 | 11.96 | 12.42 | 12.42 | +0.12 (+0.98%) | 9,197,000 |
| 19 Feb 2024 | CNY | 12.26 | 12.37 | 12.02 | 12.3 | 12.3 | +0.2 (+1.65%) | 11,852,914 |
| 8 Feb 2024 | CNY | 11.42 | 12.18 | 11.42 | 12.1 | 12.1 | +0.64 (+5.58%) | 12,916,256 |
| 7 Feb 2024 | CNY | 11.58 | 11.9 | 11.32 | 11.46 | 11.46 | +0.02 (+0.17%) | 12,270,049 |
| 6 Feb 2024 | CNY | 10.46 | 11.68 | 10.46 | 11.44 | 11.44 | +0.53 (+4.86%) | 12,711,950 |
| 5 Feb 2024 | CNY | 11.88 | 12 | 10.91 | 10.91 | 10.91 | -1.21 (-9.98%) | 15,097,879 |
| 2 Feb 2024 | CNY | 12.9 | 12.96 | 11.7 | 12.12 | 12.12 | -0.85 (-6.55%) | 16,533,171 |
| 1 Feb 2024 | CNY | 12.3 | 13.37 | 12.27 | 12.97 | 12.97 | +0.57 (+4.60%) | 16,744,825 |
| 31 Jan 2024 | CNY | 12.98 | 13.28 | 12.25 | 12.4 | 12.4 | -0.56 (-4.32%) | 13,582,727 |
| 30 Jan 2024 | CNY | 13.46 | 13.7 | 12.93 | 12.96 | 12.96 | -0.7 (-5.12%) | 14,086,745 |
| 29 Jan 2024 | CNY | 15.15 | 15.28 | 13.66 | 13.66 | 13.66 | -1.52 (-10.01%) | 21,721,272 |
| 26 Jan 2024 | CNY | 15.41 | 15.77 | 15.11 | 15.18 | 15.18 | -0.43 (-2.75%) | 12,592,873 |
| 25 Jan 2024 | CNY | 15.36 | 15.71 | 15 | 15.61 | 15.61 | +0.2 (+1.30%) | 16,588,826 |
| 24 Jan 2024 | CNY | 15.65 | 15.77 | 14.78 | 15.41 | 15.41 | -0.34 (-2.16%) | 17,439,489 |
| 23 Jan 2024 | CNY | 15.28 | 16.09 | 14.86 | 15.75 | 15.75 | +0.14 (+0.90%) | 18,914,107 |
| 22 Jan 2024 | CNY | 16.51 | 16.67 | 15.32 | 15.61 | 15.61 | -1.41 (-8.28%) | 26,881,269 |
| 19 Jan 2024 | CNY | 16.98 | 17.48 | 16.68 | 17.02 | 17.02 | -0.03 (-0.18%) | 21,087,994 |
| 18 Jan 2024 | CNY | 16.4 | 17.1 | 16.28 | 17.05 | 17.05 | +0.34 (+2.03%) | 19,888,605 |
| 17 Jan 2024 | CNY | 17.45 | 17.45 | 16.7 | 16.71 | 16.71 | -0.96 (-5.43%) | 19,653,626 |
| 16 Jan 2024 | CNY | 17.4 | 17.89 | 17 | 17.67 | 17.67 | +0.22 (+1.26%) | 25,131,712 |
| 15 Jan 2024 | CNY | 17.5 | 18.07 | 17.2 | 17.45 | 17.45 | -0.7 (-3.86%) | 27,681,516 |
| 12 Jan 2024 | CNY | 18.35 | 19.9 | 18.15 | 18.15 | 18.15 | -0.46 (-2.47%) | 44,762,577 |
| 11 Jan 2024 | CNY | 18.26 | 18.72 | 18.16 | 18.61 | 18.61 | -0.18 (-0.96%) | 36,072,743 |
| 10 Jan 2024 | CNY | 17.4 | 19.36 | 17.26 | 18.79 | 18.79 | +0.92 (+5.15%) | 53,654,210 |
| 9 Jan 2024 | CNY | 17.61 | 18.6 | 17.42 | 17.87 | 17.87 | -0.18 (-1.00%) | 43,263,140 |
| 8 Jan 2024 | CNY | 16.86 | 18.63 | 16.51 | 18.05 | 18.05 | +1.11 (+6.55%) | 48,919,344 |
| 5 Jan 2024 | CNY | 17.5 | 18.18 | 16.75 | 16.94 | 16.94 | -0.78 (-4.40%) | 35,813,605 |
| 4 Jan 2024 | CNY | 16.95 | 18.48 | 16.5 | 17.72 | 17.72 | +0.89 (+5.29%) | 45,621,771 |
| 3 Jan 2024 | CNY | 17.5 | 17.59 | 16.65 | 16.83 | 16.83 | -0.84 (-4.75%) | 34,474,316 |
