| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 14.1 | 14.43 | 14.01 | 14.42 | 14.42 | +0.32 (+2.27%) | 1,697,512 |
| 22 Feb 2024 | CNY | 13.83 | 14.21 | 13.78 | 14.1 | 14.1 | +0.28 (+2.03%) | 1,598,912 |
| 21 Feb 2024 | CNY | 13.42 | 14.35 | 13.28 | 13.82 | 13.82 | +0.39 (+2.90%) | 2,281,954 |
| 20 Feb 2024 | CNY | 13.35 | 13.49 | 13.17 | 13.43 | 13.43 | +0.11 (+0.83%) | 1,455,900 |
| 19 Feb 2024 | CNY | 12.88 | 13.5 | 12.88 | 13.32 | 13.32 | +0.35 (+2.70%) | 2,538,571 |
| 8 Feb 2024 | CNY | 11.86 | 12.98 | 11.5 | 12.97 | 12.97 | +1.17 (+9.92%) | 4,082,838 |
| 7 Feb 2024 | CNY | 12.77 | 12.87 | 11.6 | 11.8 | 11.8 | -0.96 (-7.52%) | 4,373,100 |
| 6 Feb 2024 | CNY | 12.26 | 13.26 | 11.76 | 12.76 | 12.76 | -0.3 (-2.30%) | 3,436,900 |
| 5 Feb 2024 | CNY | 14.51 | 14.52 | 13.06 | 13.06 | 13.06 | -1.45 (-9.99%) | 2,697,800 |
| 2 Feb 2024 | CNY | 15.55 | 15.81 | 14.12 | 14.51 | 14.51 | -1.06 (-6.81%) | 2,193,100 |
| 1 Feb 2024 | CNY | 16.01 | 16.03 | 14.98 | 15.57 | 15.57 | -0.49 (-3.05%) | 2,041,100 |
| 31 Jan 2024 | CNY | 16.54 | 17.01 | 15.86 | 16.06 | 16.06 | -0.83 (-4.91%) | 2,396,938 |
| 30 Jan 2024 | CNY | 17.1 | 17.53 | 16.68 | 16.89 | 16.89 | -0.21 (-1.23%) | 1,789,600 |
| 29 Jan 2024 | CNY | 17.65 | 17.81 | 17.1 | 17.1 | 17.1 | -0.51 (-2.90%) | 1,008,800 |
| 26 Jan 2024 | CNY | 17.62 | 17.93 | 17.42 | 17.61 | 17.61 | +0.19 (+1.09%) | 1,360,900 |
| 25 Jan 2024 | CNY | 16.61 | 17.45 | 16.4 | 17.42 | 17.42 | +0.84 (+5.07%) | 1,564,400 |
| 24 Jan 2024 | CNY | 16.37 | 16.68 | 15.93 | 16.58 | 16.58 | +0.29 (+1.78%) | 1,221,300 |
| 23 Jan 2024 | CNY | 16.56 | 16.57 | 15.92 | 16.29 | 16.29 | -0.27 (-1.63%) | 1,894,900 |
| 22 Jan 2024 | CNY | 17.79 | 17.8 | 16.4 | 16.56 | 16.56 | -1.23 (-6.91%) | 1,622,400 |
| 19 Jan 2024 | CNY | 18.2 | 18.37 | 17.78 | 17.79 | 17.79 | -0.32 (-1.77%) | 1,242,900 |
| 18 Jan 2024 | CNY | 18.61 | 18.7 | 17.72 | 18.11 | 18.11 | -0.49 (-2.63%) | 1,761,300 |
| 17 Jan 2024 | CNY | 18.9 | 19.02 | 18.59 | 18.6 | 18.6 | -0.37 (-1.95%) | 769,300 |
| 16 Jan 2024 | CNY | 19.18 | 19.29 | 18.61 | 18.97 | 18.97 | -0.42 (-2.17%) | 1,510,100 |
| 15 Jan 2024 | CNY | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.0 (0.0%) | 1,227,500 |
| 12 Jan 2024 | CNY | 19.14 | 19.77 | 19.14 | 19.39 | 19.39 | +0.26 (+1.36%) | 2,372,900 |
| 11 Jan 2024 | CNY | 18.8 | 19.21 | 18.8 | 19.13 | 19.13 | +0.24 (+1.27%) | 1,023,000 |
| 10 Jan 2024 | CNY | 19.15 | 19.25 | 18.83 | 18.89 | 18.89 | -0.32 (-1.67%) | 895,800 |
| 9 Jan 2024 | CNY | 19.34 | 19.4 | 19 | 19.21 | 19.21 | +0.02 (+0.10%) | 1,084,900 |
| 8 Jan 2024 | CNY | 19.53 | 19.6 | 19.17 | 19.19 | 19.19 | -0.42 (-2.14%) | 1,118,500 |
| 5 Jan 2024 | CNY | 19.61 | 19.96 | 19.53 | 19.61 | 19.61 | -0.06 (-0.31%) | 1,830,100 |
