| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 10.9 | 11.14 | 10.66 | 11.02 | 11.02 | +0.12 (+1.10%) | 2,430,559 |
| 19 Feb 2024 | CNY | 10.57 | 11.19 | 10.57 | 10.9 | 10.9 | +0.35 (+3.32%) | 5,190,000 |
| 8 Feb 2024 | CNY | 9.6 | 10.56 | 9.37 | 10.55 | 10.55 | +0.95 (+9.90%) | 6,763,886 |
| 7 Feb 2024 | CNY | 10.22 | 10.22 | 9.47 | 9.6 | 9.6 | -0.55 (-5.42%) | 5,898,056 |
| 6 Feb 2024 | CNY | 10.24 | 10.51 | 9.23 | 10.15 | 10.15 | -0.09 (-0.88%) | 6,097,599 |
| 5 Feb 2024 | CNY | 11.26 | 11.28 | 10.24 | 10.24 | 10.24 | -1.14 (-10.02%) | 5,403,724 |
| 2 Feb 2024 | CNY | 12.11 | 12.33 | 10.9 | 11.38 | 11.38 | -0.73 (-6.03%) | 3,823,540 |
| 1 Feb 2024 | CNY | 12.11 | 12.32 | 11.72 | 12.11 | 12.11 | -0.11 (-0.90%) | 2,749,800 |
| 31 Jan 2024 | CNY | 12.7 | 12.88 | 12.1 | 12.22 | 12.22 | -0.53 (-4.16%) | 2,936,743 |
| 30 Jan 2024 | CNY | 13.24 | 13.24 | 12.7 | 12.75 | 12.75 | -0.42 (-3.19%) | 2,377,730 |
| 29 Jan 2024 | CNY | 13.85 | 13.92 | 13.14 | 13.17 | 13.17 | -0.69 (-4.98%) | 3,596,500 |
| 26 Jan 2024 | CNY | 13.7 | 14.02 | 13.62 | 13.86 | 13.86 | +0.03 (+0.22%) | 2,658,665 |
| 25 Jan 2024 | CNY | 13.47 | 13.85 | 13.31 | 13.83 | 13.83 | +0.28 (+2.07%) | 3,042,750 |
| 24 Jan 2024 | CNY | 13.08 | 13.61 | 12.88 | 13.55 | 13.55 | +0.46 (+3.51%) | 3,293,085 |
| 23 Jan 2024 | CNY | 13.37 | 13.5 | 12.72 | 13.09 | 13.09 | -0.21 (-1.58%) | 3,437,534 |
| 22 Jan 2024 | CNY | 14.49 | 14.49 | 13.3 | 13.3 | 13.3 | -1.18 (-8.15%) | 3,392,235 |
| 19 Jan 2024 | CNY | 14.25 | 14.74 | 14.25 | 14.48 | 14.48 | +0.16 (+1.12%) | 2,797,534 |
| 18 Jan 2024 | CNY | 14.85 | 14.97 | 13.7 | 14.32 | 14.32 | -0.65 (-4.34%) | 5,789,900 |
| 17 Jan 2024 | CNY | 15.35 | 15.46 | 14.97 | 14.97 | 14.97 | -0.44 (-2.86%) | 2,305,800 |
| 16 Jan 2024 | CNY | 15.61 | 15.75 | 15.11 | 15.41 | 15.41 | -0.2 (-1.28%) | 2,673,130 |
| 15 Jan 2024 | CNY | 15.32 | 15.72 | 15.3 | 15.61 | 15.61 | +0.2 (+1.30%) | 2,742,098 |
| 12 Jan 2024 | CNY | 15.69 | 15.88 | 15.37 | 15.41 | 15.41 | -0.35 (-2.22%) | 3,347,950 |
| 11 Jan 2024 | CNY | 15.8 | 15.89 | 15.53 | 15.76 | 15.76 | -0.16 (-1.01%) | 4,793,550 |
| 10 Jan 2024 | CNY | 15.84 | 16.21 | 15.48 | 15.92 | 15.92 | -0.15 (-0.93%) | 7,583,580 |
| 9 Jan 2024 | CNY | 15.2 | 16.39 | 15.2 | 16.07 | 16.07 | +0.82 (+5.38%) | 6,338,890 |
| 8 Jan 2024 | CNY | 15.54 | 15.54 | 15.19 | 15.25 | 15.25 | -0.21 (-1.36%) | 1,598,200 |
| 5 Jan 2024 | CNY | 15.64 | 15.86 | 15.35 | 15.46 | 15.46 | -0.25 (-1.59%) | 1,799,236 |
| 4 Jan 2024 | CNY | 15.83 | 15.83 | 15.54 | 15.71 | 15.71 | +0.03 (+0.19%) | 1,734,800 |
| 3 Jan 2024 | CNY | 15.5 | 15.72 | 15.43 | 15.68 | 15.68 | +0.15 (+0.97%) | 2,081,320 |
| 2 Jan 2024 | CNY | 15.28 | 15.68 | 15.25 | 15.53 | 15.53 | +0.23 (+1.50%) | 1,788,030 |
