| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 14.33 | 14.88 | 13.69 | 13.7 | 13.7 | -0.65 (-4.53%) | 5,396,900 |
| 27 Feb 2024 | CNY | 14.12 | 14.37 | 14.03 | 14.35 | 14.35 | +0.22 (+1.56%) | 2,128,900 |
| 26 Feb 2024 | CNY | 14.12 | 14.2 | 13.96 | 14.13 | 14.13 | +0.05 (+0.36%) | 2,300,500 |
| 23 Feb 2024 | CNY | 13.94 | 14.1 | 13.85 | 14.08 | 14.08 | +0.13 (+0.93%) | 2,321,900 |
| 22 Feb 2024 | CNY | 13.86 | 14.09 | 13.76 | 13.95 | 13.95 | 0.0 (0.0%) | 2,114,690 |
| 21 Feb 2024 | CNY | 13.85 | 14.15 | 13.81 | 13.95 | 13.95 | +0.02 (+0.14%) | 3,281,080 |
| 20 Feb 2024 | CNY | 13.57 | 14.04 | 13.55 | 13.93 | 13.93 | +0.26 (+1.90%) | 4,027,370 |
| 19 Feb 2024 | CNY | 13.63 | 13.81 | 13.48 | 13.67 | 13.67 | +0.08 (+0.59%) | 4,682,200 |
| 8 Feb 2024 | CNY | 12.96 | 13.66 | 12.69 | 13.59 | 13.59 | +0.73 (+5.68%) | 5,719,270 |
| 7 Feb 2024 | CNY | 12.58 | 13.27 | 12.48 | 12.86 | 12.86 | +0.21 (+1.66%) | 6,837,070 |
| 6 Feb 2024 | CNY | 11.67 | 12.85 | 11.34 | 12.65 | 12.65 | +0.93 (+7.94%) | 6,387,180 |
| 5 Feb 2024 | CNY | 12.24 | 12.3 | 11.38 | 11.72 | 11.72 | -0.79 (-6.31%) | 8,259,340 |
| 2 Feb 2024 | CNY | 13.58 | 13.67 | 12.27 | 12.51 | 12.51 | -1.12 (-8.22%) | 11,895,890 |
| 1 Feb 2024 | CNY | 13.57 | 14.26 | 13.57 | 13.63 | 13.63 | -0.35 (-2.50%) | 5,625,720 |
| 31 Jan 2024 | CNY | 14.45 | 14.53 | 13.87 | 13.98 | 13.98 | -0.62 (-4.25%) | 5,028,800 |
| 30 Jan 2024 | CNY | 14.75 | 15.15 | 14.56 | 14.6 | 14.6 | -0.18 (-1.22%) | 3,501,300 |
| 29 Jan 2024 | CNY | 15.43 | 15.5 | 14.75 | 14.78 | 14.78 | -0.49 (-3.21%) | 4,180,000 |
| 26 Jan 2024 | CNY | 15.08 | 15.73 | 14.98 | 15.27 | 15.27 | +0.09 (+0.59%) | 4,591,900 |
| 25 Jan 2024 | CNY | 15.02 | 15.25 | 14.8 | 15.18 | 15.18 | +0.12 (+0.80%) | 4,205,780 |
| 24 Jan 2024 | CNY | 14.75 | 15.15 | 14.31 | 15.06 | 15.06 | +0.42 (+2.87%) | 5,567,000 |
| 23 Jan 2024 | CNY | 14.27 | 14.71 | 13.87 | 14.64 | 14.64 | +0.37 (+2.59%) | 6,078,870 |
| 22 Jan 2024 | CNY | 15.2 | 15.2 | 14.17 | 14.27 | 14.27 | -0.99 (-6.49%) | 8,440,240 |
| 19 Jan 2024 | CNY | 15.61 | 16.08 | 15.2 | 15.26 | 15.26 | -0.48 (-3.05%) | 6,115,840 |
| 18 Jan 2024 | CNY | 15.49 | 15.74 | 15.19 | 15.74 | 15.74 | +0.14 (+0.90%) | 6,851,100 |
| 17 Jan 2024 | CNY | 15.9 | 16.41 | 15.59 | 15.6 | 15.6 | -0.33 (-2.07%) | 5,621,850 |
| 16 Jan 2024 | CNY | 16.02 | 16.03 | 15.63 | 15.93 | 15.93 | -0.28 (-1.73%) | 6,992,860 |
| 15 Jan 2024 | CNY | 15.41 | 16.25 | 15.4 | 16.21 | 16.21 | +0.78 (+5.06%) | 12,075,810 |
| 12 Jan 2024 | CNY | 15.22 | 15.95 | 15.22 | 15.43 | 15.43 | +0.1 (+0.65%) | 7,963,510 |
| 11 Jan 2024 | CNY | 15.34 | 15.44 | 15.12 | 15.33 | 15.33 | 0.0 (0.0%) | 4,811,900 |
| 10 Jan 2024 | CNY | 15.28 | 15.52 | 15.11 | 15.33 | 15.33 | -0.02 (-0.13%) | 9,372,090 |
