| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 15.35 | 15.55 | 14.07 | 14.15 | 14.15 | -1.19 (-7.76%) | 7,955,890 |
| 27 Feb 2024 | CNY | 14.76 | 15.37 | 14.68 | 15.34 | 15.34 | +0.5 (+3.37%) | 4,758,040 |
| 26 Feb 2024 | CNY | 14.61 | 15.25 | 14.59 | 14.84 | 14.84 | +0.5 (+3.49%) | 6,205,340 |
| 23 Feb 2024 | CNY | 13.95 | 14.42 | 13.8 | 14.34 | 14.34 | +0.42 (+3.02%) | 5,240,950 |
| 22 Feb 2024 | CNY | 13.67 | 14 | 13.61 | 13.92 | 13.92 | +0.17 (+1.24%) | 3,933,780 |
| 21 Feb 2024 | CNY | 13.35 | 14.14 | 13.22 | 13.75 | 13.75 | +0.36 (+2.69%) | 6,411,670 |
| 20 Feb 2024 | CNY | 13.57 | 13.65 | 13.32 | 13.39 | 13.39 | -0.27 (-1.98%) | 5,261,450 |
| 19 Feb 2024 | CNY | 13.38 | 13.94 | 13.21 | 13.66 | 13.66 | +0.66 (+5.08%) | 9,049,930 |
| 8 Feb 2024 | CNY | 12 | 13 | 11.85 | 13 | 13 | +1.18 (+9.98%) | 9,397,090 |
| 7 Feb 2024 | CNY | 12.05 | 12.34 | 11.5 | 11.82 | 11.82 | -0.16 (-1.34%) | 8,350,770 |
| 6 Feb 2024 | CNY | 11.02 | 12.2 | 10.8 | 11.98 | 11.98 | +0.37 (+3.19%) | 7,158,210 |
| 5 Feb 2024 | CNY | 12.74 | 12.75 | 11.61 | 11.61 | 11.61 | -1.29 (-10.00%) | 7,580,220 |
| 2 Feb 2024 | CNY | 13.85 | 14.04 | 12.48 | 12.9 | 12.9 | -0.95 (-6.86%) | 5,975,730 |
| 1 Feb 2024 | CNY | 13.87 | 14.13 | 13.33 | 13.85 | 13.85 | -0.02 (-0.14%) | 4,948,220 |
| 31 Jan 2024 | CNY | 14.61 | 14.77 | 13.79 | 13.87 | 13.87 | -0.83 (-5.65%) | 5,362,160 |
| 30 Jan 2024 | CNY | 14.75 | 15.26 | 14.62 | 14.7 | 14.7 | -0.28 (-1.87%) | 2,706,130 |
| 29 Jan 2024 | CNY | 15.48 | 15.54 | 14.95 | 14.98 | 14.98 | -0.47 (-3.04%) | 3,103,030 |
| 26 Jan 2024 | CNY | 15.6 | 15.83 | 15.38 | 15.45 | 15.45 | -0.19 (-1.21%) | 2,826,460 |
| 25 Jan 2024 | CNY | 15.1 | 15.68 | 14.98 | 15.64 | 15.64 | +0.53 (+3.51%) | 3,916,470 |
| 24 Jan 2024 | CNY | 14.96 | 15.26 | 14.52 | 15.11 | 15.11 | +0.27 (+1.82%) | 4,362,330 |
| 23 Jan 2024 | CNY | 14.77 | 14.99 | 14.55 | 14.84 | 14.84 | -0.08 (-0.54%) | 4,456,510 |
| 22 Jan 2024 | CNY | 15.92 | 16 | 14.8 | 14.92 | 14.92 | -1.04 (-6.52%) | 5,014,360 |
| 19 Jan 2024 | CNY | 16.18 | 16.39 | 15.92 | 15.96 | 15.96 | -0.24 (-1.48%) | 2,549,040 |
| 18 Jan 2024 | CNY | 16.23 | 16.38 | 15.7 | 16.2 | 16.2 | -0.23 (-1.40%) | 4,153,240 |
| 17 Jan 2024 | CNY | 16.66 | 16.76 | 16.43 | 16.43 | 16.43 | -0.34 (-2.03%) | 2,806,890 |
| 16 Jan 2024 | CNY | 16.64 | 16.88 | 16.54 | 16.77 | 16.77 | +0.1 (+0.60%) | 3,813,370 |
| 15 Jan 2024 | CNY | 16.75 | 16.86 | 16.43 | 16.67 | 16.67 | -0.33 (-1.94%) | 4,877,450 |
| 12 Jan 2024 | CNY | 17.55 | 17.76 | 16.97 | 17 | 17 | -0.07 (-0.41%) | 7,715,650 |
| 11 Jan 2024 | CNY | 16.52 | 17.2 | 16.39 | 17.07 | 17.07 | +0.57 (+3.45%) | 5,095,400 |
| 10 Jan 2024 | CNY | 16.65 | 16.72 | 16.33 | 16.5 | 16.5 | -0.19 (-1.14%) | 2,945,560 |
