| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 12.85 | 13.17 | 11.57 | 11.57 | 11.57 | -1.28 (-9.96%) | 5,861,910 |
| 27 Feb 2024 | CNY | 12.41 | 12.89 | 12.32 | 12.85 | 12.85 | +0.31 (+2.47%) | 3,033,750 |
| 26 Feb 2024 | CNY | 12.3 | 12.83 | 12.16 | 12.54 | 12.54 | +0.2 (+1.62%) | 4,534,740 |
| 23 Feb 2024 | CNY | 12.08 | 12.39 | 11.9 | 12.34 | 12.34 | +0.25 (+2.07%) | 3,858,670 |
| 22 Feb 2024 | CNY | 11.8 | 12.09 | 11.75 | 12.09 | 12.09 | +0.29 (+2.46%) | 3,421,350 |
| 21 Feb 2024 | CNY | 11.58 | 12.24 | 11.37 | 11.8 | 11.8 | +0.1 (+0.85%) | 4,985,450 |
| 20 Feb 2024 | CNY | 11.63 | 11.87 | 11.31 | 11.7 | 11.7 | +0.05 (+0.43%) | 4,283,770 |
| 19 Feb 2024 | CNY | 11.99 | 11.99 | 11.25 | 11.65 | 11.65 | -0.35 (-2.92%) | 9,539,430 |
| 8 Feb 2024 | CNY | 10.88 | 12 | 10.62 | 12 | 12 | +1.09 (+9.99%) | 5,138,250 |
| 7 Feb 2024 | CNY | 10 | 10.91 | 9.18 | 10.91 | 10.91 | +0.99 (+9.98%) | 10,545,980 |
| 6 Feb 2024 | CNY | 10 | 10.57 | 9.6 | 9.92 | 9.92 | -0.75 (-7.03%) | 7,292,170 |
| 5 Feb 2024 | CNY | 11.91 | 11.96 | 10.67 | 10.67 | 10.67 | -1.19 (-10.03%) | 2,403,700 |
| 2 Feb 2024 | CNY | 12.65 | 12.85 | 11.46 | 11.86 | 11.86 | -0.72 (-5.72%) | 3,672,590 |
| 1 Feb 2024 | CNY | 12.95 | 12.95 | 12.15 | 12.58 | 12.58 | -0.42 (-3.23%) | 4,158,520 |
| 31 Jan 2024 | CNY | 13.43 | 13.68 | 12.86 | 13 | 13 | -0.43 (-3.20%) | 3,883,230 |
| 30 Jan 2024 | CNY | 14.43 | 14.43 | 13.31 | 13.43 | 13.43 | -1 (-6.93%) | 4,720,100 |
| 29 Jan 2024 | CNY | 14.95 | 15.47 | 14.41 | 14.43 | 14.43 | -0.72 (-4.75%) | 3,577,430 |
| 26 Jan 2024 | CNY | 14.68 | 15.47 | 14.68 | 15.15 | 15.15 | +0.48 (+3.27%) | 5,812,660 |
| 25 Jan 2024 | CNY | 14.58 | 14.94 | 14.32 | 14.67 | 14.67 | +0.09 (+0.62%) | 4,038,070 |
| 24 Jan 2024 | CNY | 14.2 | 15.18 | 14.02 | 14.58 | 14.58 | +0.53 (+3.77%) | 6,211,190 |
| 23 Jan 2024 | CNY | 13.8 | 14.48 | 13.22 | 14.05 | 14.05 | -0.44 (-3.04%) | 7,239,870 |
| 22 Jan 2024 | CNY | 15.8 | 15.8 | 14.49 | 14.49 | 14.49 | -1.61 (-10%) | 10,150,770 |
| 19 Jan 2024 | CNY | 16.5 | 16.54 | 15.67 | 16.1 | 16.1 | -1.2 (-6.94%) | 12,295,130 |
| 18 Jan 2024 | CNY | 19 | 19 | 16.13 | 17.3 | 17.3 | +0.03 (+0.17%) | 17,100,120 |
| 17 Jan 2024 | CNY | 15.81 | 17.27 | 15.51 | 17.27 | 17.27 | +1.57 (+10%) | 5,315,840 |
| 16 Jan 2024 | CNY | 15.85 | 15.93 | 15.51 | 15.7 | 15.7 | -0.15 (-0.95%) | 1,799,130 |
| 15 Jan 2024 | CNY | 15.32 | 15.89 | 15.32 | 15.85 | 15.85 | +0.32 (+2.06%) | 2,011,340 |
| 12 Jan 2024 | CNY | 15.5 | 15.73 | 15.44 | 15.53 | 15.53 | -0.02 (-0.13%) | 1,475,220 |
| 11 Jan 2024 | CNY | 15.27 | 15.58 | 15.23 | 15.55 | 15.55 | +0.23 (+1.50%) | 1,689,540 |
| 10 Jan 2024 | CNY | 15.5 | 15.54 | 15.2 | 15.32 | 15.32 | -0.22 (-1.42%) | 1,195,440 |
