| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 10.43 | 10.75 | 10.18 | 10.66 | 10.66 | +0.26 (+2.50%) | 7,060,866 |
| 19 Feb 2024 | CNY | 10.08 | 10.5 | 10.07 | 10.4 | 10.4 | +0.49 (+4.94%) | 7,563,221 |
| 8 Feb 2024 | CNY | 9.19 | 9.92 | 9.12 | 9.91 | 9.91 | +0.82 (+9.02%) | 8,721,409 |
| 7 Feb 2024 | CNY | 9.8 | 9.88 | 9.01 | 9.09 | 9.09 | -0.55 (-5.71%) | 9,279,600 |
| 6 Feb 2024 | CNY | 8.86 | 10.09 | 8.74 | 9.64 | 9.64 | -0.07 (-0.72%) | 10,304,584 |
| 5 Feb 2024 | CNY | 10.6 | 10.6 | 9.71 | 9.71 | 9.71 | -1.08 (-10.01%) | 7,635,700 |
| 2 Feb 2024 | CNY | 11.2 | 11.49 | 10.28 | 10.79 | 10.79 | -0.33 (-2.97%) | 7,940,380 |
| 1 Feb 2024 | CNY | 11.01 | 11.38 | 10.71 | 11.12 | 11.12 | +0.02 (+0.18%) | 6,572,600 |
| 31 Jan 2024 | CNY | 11.95 | 11.98 | 11 | 11.1 | 11.1 | -0.85 (-7.11%) | 9,620,140 |
| 30 Jan 2024 | CNY | 12.18 | 12.44 | 11.93 | 11.95 | 11.95 | -0.27 (-2.21%) | 6,135,260 |
| 29 Jan 2024 | CNY | 13.1 | 13.3 | 12.22 | 12.22 | 12.22 | -0.87 (-6.65%) | 11,539,404 |
| 26 Jan 2024 | CNY | 13.3 | 13.52 | 12.99 | 13.09 | 13.09 | -0.29 (-2.17%) | 8,703,834 |
| 25 Jan 2024 | CNY | 13.05 | 13.44 | 12.88 | 13.38 | 13.38 | +0.23 (+1.75%) | 12,643,071 |
| 24 Jan 2024 | CNY | 12.82 | 13.55 | 12.71 | 13.15 | 13.15 | +0.23 (+1.78%) | 13,672,831 |
| 23 Jan 2024 | CNY | 13.21 | 13.5 | 12.92 | 12.92 | 12.92 | -1.43 (-9.97%) | 17,083,554 |
| 22 Jan 2024 | CNY | 15.67 | 15.67 | 14.35 | 14.35 | 14.35 | -1.59 (-9.97%) | 14,301,569 |
| 19 Jan 2024 | CNY | 16.48 | 16.62 | 15.7 | 15.94 | 15.94 | -0.86 (-5.12%) | 19,770,900 |
| 18 Jan 2024 | CNY | 15.67 | 16.88 | 15.51 | 16.8 | 16.8 | +0.65 (+4.02%) | 23,145,192 |
| 17 Jan 2024 | CNY | 16.6 | 16.95 | 16.13 | 16.15 | 16.15 | -0.45 (-2.71%) | 18,684,200 |
| 16 Jan 2024 | CNY | 17.47 | 17.54 | 16.31 | 16.6 | 16.6 | -0.27 (-1.60%) | 26,482,727 |
| 15 Jan 2024 | CNY | 15.51 | 16.87 | 15.51 | 16.87 | 16.87 | +1.53 (+9.97%) | 8,220,774 |
| 12 Jan 2024 | CNY | 15.94 | 16.18 | 15.25 | 15.34 | 15.34 | -0.74 (-4.60%) | 14,802,680 |
| 11 Jan 2024 | CNY | 15.01 | 16.21 | 15.01 | 16.08 | 16.08 | +0.29 (+1.84%) | 24,126,679 |
| 10 Jan 2024 | CNY | 17.6 | 18.25 | 15.76 | 15.79 | 15.79 | -0.81 (-4.88%) | 35,587,439 |
| 9 Jan 2024 | CNY | 15.15 | 16.6 | 15.12 | 16.6 | 16.6 | +1.51 (+10.01%) | 10,865,536 |
| 8 Jan 2024 | CNY | 15.12 | 15.34 | 14.95 | 15.09 | 15.09 | +0.04 (+0.27%) | 6,911,167 |
| 5 Jan 2024 | CNY | 15.49 | 15.79 | 14.95 | 15.05 | 15.05 | -0.32 (-2.08%) | 7,662,464 |
| 4 Jan 2024 | CNY | 15.52 | 15.57 | 15.24 | 15.37 | 15.37 | -0.26 (-1.66%) | 6,811,200 |
| 3 Jan 2024 | CNY | 15.97 | 15.99 | 15.34 | 15.63 | 15.63 | -0.43 (-2.68%) | 12,299,200 |
| 2 Jan 2024 | CNY | 15.61 | 16.39 | 15.6 | 16.06 | 16.06 | +0.21 (+1.32%) | 16,977,460 |
