| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 14.94 | 15.1 | 13.86 | 14 | 14 | -0.94 (-6.29%) | 5,605,820 |
| 27 Feb 2024 | CNY | 14.7 | 15.15 | 14.5 | 14.94 | 14.94 | +0.08 (+0.54%) | 4,847,690 |
| 26 Feb 2024 | CNY | 14.28 | 15.34 | 14.24 | 14.86 | 14.86 | +0.91 (+6.52%) | 8,314,650 |
| 23 Feb 2024 | CNY | 13.96 | 14.02 | 13.6 | 13.95 | 13.95 | +0.08 (+0.58%) | 3,832,360 |
| 22 Feb 2024 | CNY | 13.58 | 13.92 | 13.58 | 13.87 | 13.87 | +0.09 (+0.65%) | 2,594,060 |
| 21 Feb 2024 | CNY | 13.71 | 14.12 | 13.51 | 13.78 | 13.78 | +0.08 (+0.58%) | 4,122,640 |
| 20 Feb 2024 | CNY | 13.15 | 13.78 | 12.98 | 13.7 | 13.7 | +0.46 (+3.47%) | 4,736,460 |
| 19 Feb 2024 | CNY | 12.75 | 13.38 | 12.6 | 13.24 | 13.24 | +0.49 (+3.84%) | 6,571,940 |
| 8 Feb 2024 | CNY | 11.93 | 12.91 | 10.87 | 12.75 | 12.75 | +0.74 (+6.16%) | 7,810,490 |
| 7 Feb 2024 | CNY | 12.65 | 13 | 11.53 | 12.01 | 12.01 | -0.58 (-4.61%) | 7,671,660 |
| 6 Feb 2024 | CNY | 12.25 | 13.02 | 11.31 | 12.59 | 12.59 | +0.45 (+3.71%) | 7,113,750 |
| 5 Feb 2024 | CNY | 13.2 | 13.23 | 12.11 | 12.14 | 12.14 | -1.32 (-9.81%) | 5,685,700 |
| 2 Feb 2024 | CNY | 14.24 | 14.38 | 12.93 | 13.46 | 13.46 | -0.85 (-5.94%) | 5,411,700 |
| 1 Feb 2024 | CNY | 14.5 | 14.77 | 13.33 | 14.31 | 14.31 | +0.54 (+3.92%) | 8,712,000 |
| 31 Jan 2024 | CNY | 14.08 | 14.31 | 13.6 | 13.77 | 13.77 | -0.49 (-3.44%) | 3,844,660 |
| 30 Jan 2024 | CNY | 14.38 | 14.51 | 14.03 | 14.26 | 14.26 | -0.24 (-1.66%) | 2,575,840 |
| 29 Jan 2024 | CNY | 15.11 | 15.34 | 14.38 | 14.5 | 14.5 | -0.63 (-4.16%) | 4,778,760 |
| 26 Jan 2024 | CNY | 14.58 | 15.54 | 14.58 | 15.13 | 15.13 | +0.43 (+2.93%) | 8,682,770 |
| 25 Jan 2024 | CNY | 14.1 | 14.74 | 13.98 | 14.7 | 14.7 | +0.5 (+3.52%) | 5,857,330 |
| 24 Jan 2024 | CNY | 14.14 | 14.36 | 13.6 | 14.2 | 14.2 | +0.07 (+0.50%) | 7,024,290 |
| 23 Jan 2024 | CNY | 14.21 | 14.34 | 13.68 | 14.13 | 14.13 | -0.09 (-0.63%) | 6,334,720 |
| 22 Jan 2024 | CNY | 14.37 | 15.25 | 14 | 14.22 | 14.22 | -0.3 (-2.07%) | 11,108,970 |
| 19 Jan 2024 | CNY | 14.9 | 14.97 | 14.3 | 14.52 | 14.52 | -0.58 (-3.84%) | 12,619,330 |
| 18 Jan 2024 | CNY | 15.41 | 15.78 | 14.7 | 15.1 | 15.1 | -0.18 (-1.18%) | 21,163,060 |
| 17 Jan 2024 | CNY | 17.47 | 17.49 | 15.28 | 15.28 | 15.28 | -1.7 (-10.01%) | 34,836,390 |
| 16 Jan 2024 | CNY | 16.69 | 16.98 | 15.92 | 16.98 | 16.98 | +1.54 (+9.97%) | 17,946,290 |
| 15 Jan 2024 | CNY | 15.02 | 15.6 | 14.73 | 15.44 | 15.44 | +0.43 (+2.86%) | 3,651,490 |
| 12 Jan 2024 | CNY | 15.3 | 15.4 | 15 | 15.01 | 15.01 | -0.25 (-1.64%) | 1,299,320 |
| 11 Jan 2024 | CNY | 15.03 | 15.38 | 14.71 | 15.26 | 15.26 | +0.2 (+1.33%) | 1,716,940 |
| 10 Jan 2024 | CNY | 15.17 | 15.25 | 14.89 | 15.06 | 15.06 | 0.0 (0.0%) | 1,541,560 |
