| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 11.73 | 12.11 | 11.65 | 11.88 | 11.88 | +0.11 (+0.93%) | 2,052,660 |
| 20 Feb 2024 | CNY | 11.77 | 11.81 | 11.46 | 11.77 | 11.77 | +0.05 (+0.43%) | 1,880,556 |
| 19 Feb 2024 | CNY | 11.4 | 11.81 | 11.35 | 11.72 | 11.72 | +0.41 (+3.63%) | 2,736,506 |
| 8 Feb 2024 | CNY | 10.45 | 11.32 | 10.29 | 11.31 | 11.31 | +0.86 (+8.23%) | 4,223,090 |
| 7 Feb 2024 | CNY | 10.59 | 10.75 | 10.29 | 10.45 | 10.45 | -0.15 (-1.42%) | 4,338,861 |
| 6 Feb 2024 | CNY | 10.05 | 10.75 | 9.5 | 10.6 | 10.6 | +0.57 (+5.68%) | 4,342,339 |
| 5 Feb 2024 | CNY | 10.82 | 10.87 | 9.79 | 10.03 | 10.03 | -0.85 (-7.81%) | 4,422,500 |
| 2 Feb 2024 | CNY | 11.65 | 11.85 | 10.49 | 10.88 | 10.88 | -0.77 (-6.61%) | 3,069,370 |
| 1 Feb 2024 | CNY | 11.82 | 11.86 | 11.23 | 11.65 | 11.65 | -0.17 (-1.44%) | 2,476,708 |
| 31 Jan 2024 | CNY | 12.49 | 12.5 | 11.76 | 11.82 | 11.82 | -0.6 (-4.83%) | 2,202,438 |
| 30 Jan 2024 | CNY | 12.73 | 12.86 | 12.42 | 12.42 | 12.42 | -0.43 (-3.35%) | 1,655,200 |
| 29 Jan 2024 | CNY | 13.4 | 13.4 | 12.78 | 12.85 | 12.85 | -0.39 (-2.95%) | 1,501,600 |
| 26 Jan 2024 | CNY | 13.19 | 13.47 | 13.18 | 13.24 | 13.24 | +0.06 (+0.46%) | 1,611,500 |
| 25 Jan 2024 | CNY | 12.81 | 13.24 | 12.66 | 13.18 | 13.18 | +0.35 (+2.73%) | 1,684,800 |
| 24 Jan 2024 | CNY | 12.89 | 13.1 | 12.45 | 12.83 | 12.83 | -0.03 (-0.23%) | 1,980,300 |
| 23 Jan 2024 | CNY | 12.9 | 13.03 | 12.56 | 12.86 | 12.86 | -0.01 (-0.08%) | 2,202,800 |
| 22 Jan 2024 | CNY | 13.82 | 13.84 | 12.71 | 12.87 | 12.87 | -0.83 (-6.06%) | 2,134,147 |
| 19 Jan 2024 | CNY | 14.16 | 14.16 | 13.47 | 13.7 | 13.7 | +0.02 (+0.15%) | 2,086,166 |
| 18 Jan 2024 | CNY | 13.84 | 13.95 | 13.38 | 13.68 | 13.68 | -0.31 (-2.22%) | 2,189,828 |
| 17 Jan 2024 | CNY | 14.34 | 14.43 | 13.97 | 13.99 | 13.99 | -0.35 (-2.44%) | 1,292,091 |
| 16 Jan 2024 | CNY | 14.46 | 14.47 | 14.14 | 14.34 | 14.34 | -0.08 (-0.55%) | 1,111,374 |
| 15 Jan 2024 | CNY | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.0 (0.0%) | 976,686 |
| 12 Jan 2024 | CNY | 14.49 | 14.71 | 14.29 | 14.42 | 14.42 | -0.03 (-0.21%) | 993,300 |
| 11 Jan 2024 | CNY | 14.24 | 14.47 | 14.1 | 14.45 | 14.45 | +0.21 (+1.47%) | 864,415 |
| 10 Jan 2024 | CNY | 14.2 | 14.35 | 14.03 | 14.24 | 14.24 | +0.05 (+0.35%) | 1,056,600 |
| 9 Jan 2024 | CNY | 14.08 | 14.39 | 14.04 | 14.19 | 14.19 | +0.14 (+1.00%) | 1,222,800 |
| 8 Jan 2024 | CNY | 14.52 | 14.52 | 14.05 | 14.05 | 14.05 | -0.37 (-2.57%) | 1,395,500 |
| 5 Jan 2024 | CNY | 14.68 | 14.84 | 14.41 | 14.42 | 14.42 | -0.27 (-1.84%) | 1,206,400 |
| 4 Jan 2024 | CNY | 14.61 | 14.73 | 14.34 | 14.69 | 14.69 | +0.11 (+0.75%) | 1,047,531 |
| 3 Jan 2024 | CNY | 14.86 | 14.86 | 14.45 | 14.58 | 14.58 | -0.13 (-0.88%) | 1,262,700 |
