| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 10.66 | 10.8 | 10.5 | 10.71 | 10.71 | +0.04 (+0.37%) | 946,683 |
| 19 Feb 2024 | CNY | 10.53 | 10.68 | 10.3 | 10.67 | 10.67 | +0.64 (+6.38%) | 1,620,195 |
| 8 Feb 2024 | CNY | 9.4 | 10.15 | 9.15 | 10.03 | 10.03 | +0.67 (+7.16%) | 1,698,806 |
| 7 Feb 2024 | CNY | 9.84 | 9.87 | 9.04 | 9.36 | 9.36 | -0.48 (-4.88%) | 2,548,704 |
| 6 Feb 2024 | CNY | 9.81 | 10.42 | 9.14 | 9.84 | 9.84 | -0.3 (-2.96%) | 2,243,874 |
| 5 Feb 2024 | CNY | 11 | 11.25 | 10.14 | 10.14 | 10.14 | -1.13 (-10.03%) | 2,098,160 |
| 2 Feb 2024 | CNY | 11.86 | 12.12 | 10.88 | 11.27 | 11.27 | -0.64 (-5.37%) | 1,580,720 |
| 1 Feb 2024 | CNY | 12.08 | 12.18 | 11.62 | 11.91 | 11.91 | -0.15 (-1.24%) | 1,582,837 |
| 31 Jan 2024 | CNY | 12.41 | 12.42 | 11.85 | 12.06 | 12.06 | -0.37 (-2.98%) | 1,738,328 |
| 30 Jan 2024 | CNY | 12.97 | 13.11 | 12.41 | 12.43 | 12.43 | -0.76 (-5.76%) | 1,043,960 |
| 29 Jan 2024 | CNY | 13.57 | 13.69 | 13.03 | 13.19 | 13.19 | -0.36 (-2.66%) | 1,245,260 |
| 26 Jan 2024 | CNY | 13.49 | 13.71 | 13.4 | 13.55 | 13.55 | +0.1 (+0.74%) | 925,620 |
| 25 Jan 2024 | CNY | 12.67 | 13.51 | 12.63 | 13.45 | 13.45 | +0.84 (+6.66%) | 1,498,165 |
| 24 Jan 2024 | CNY | 12.58 | 12.79 | 12.18 | 12.61 | 12.61 | +0.05 (+0.40%) | 1,190,540 |
| 23 Jan 2024 | CNY | 12.85 | 12.89 | 12.14 | 12.56 | 12.56 | -0.41 (-3.16%) | 1,913,932 |
| 22 Jan 2024 | CNY | 13.94 | 13.97 | 12.83 | 12.97 | 12.97 | -0.94 (-6.76%) | 1,783,600 |
| 19 Jan 2024 | CNY | 14.14 | 14.4 | 13.89 | 13.91 | 13.91 | -0.23 (-1.63%) | 955,000 |
| 18 Jan 2024 | CNY | 14.45 | 14.46 | 13.7 | 14.14 | 14.14 | -0.31 (-2.15%) | 1,280,220 |
| 17 Jan 2024 | CNY | 14.73 | 14.74 | 14.41 | 14.45 | 14.45 | -0.21 (-1.43%) | 562,080 |
| 16 Jan 2024 | CNY | 14.71 | 14.86 | 14.56 | 14.66 | 14.66 | -0.06 (-0.41%) | 729,880 |
| 15 Jan 2024 | CNY | 14.62 | 14.79 | 14.51 | 14.72 | 14.72 | +0.12 (+0.82%) | 986,980 |
| 12 Jan 2024 | CNY | 14.6 | 14.86 | 14.58 | 14.6 | 14.6 | -0.03 (-0.21%) | 821,120 |
| 11 Jan 2024 | CNY | 14.51 | 14.74 | 14.44 | 14.63 | 14.63 | +0.12 (+0.83%) | 608,940 |
| 10 Jan 2024 | CNY | 14.55 | 14.66 | 14.37 | 14.51 | 14.51 | -0.03 (-0.21%) | 604,000 |
| 9 Jan 2024 | CNY | 14.5 | 14.68 | 14.4 | 14.54 | 14.54 | +0.11 (+0.76%) | 1,018,300 |
| 8 Jan 2024 | CNY | 14.65 | 14.75 | 14.42 | 14.43 | 14.43 | -0.21 (-1.43%) | 756,600 |
| 5 Jan 2024 | CNY | 14.75 | 14.9 | 14.53 | 14.64 | 14.64 | -0.12 (-0.81%) | 726,500 |
| 4 Jan 2024 | CNY | 14.7 | 14.88 | 14.66 | 14.76 | 14.76 | +0.04 (+0.27%) | 820,280 |
| 3 Jan 2024 | CNY | 14.63 | 14.83 | 14.57 | 14.72 | 14.72 | +0.07 (+0.48%) | 907,300 |
| 2 Jan 2024 | CNY | 14.31 | 14.73 | 14.31 | 14.65 | 14.65 | +0.34 (+2.38%) | 1,424,249 |
