| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 10.26 | 10.47 | 9.97 | 10.39 | 10.39 | +0.18 (+1.76%) | 5,121,781 |
| 19 Feb 2024 | CNY | 9.93 | 10.28 | 9.91 | 10.21 | 10.21 | +0.34 (+3.44%) | 6,468,628 |
| 8 Feb 2024 | CNY | 9.09 | 9.88 | 8.85 | 9.87 | 9.87 | +0.79 (+8.70%) | 8,617,586 |
| 7 Feb 2024 | CNY | 9.27 | 9.74 | 8.97 | 9.08 | 9.08 | -0.43 (-4.52%) | 7,919,000 |
| 6 Feb 2024 | CNY | 9.2 | 9.88 | 8.61 | 9.51 | 9.51 | -0.06 (-0.63%) | 8,541,358 |
| 5 Feb 2024 | CNY | 10.39 | 10.6 | 9.57 | 9.57 | 9.57 | -1.06 (-9.97%) | 7,244,900 |
| 2 Feb 2024 | CNY | 10.98 | 11.45 | 10.25 | 10.63 | 10.63 | -0.3 (-2.74%) | 8,379,000 |
| 1 Feb 2024 | CNY | 11.13 | 11.22 | 10.73 | 10.93 | 10.93 | -0.13 (-1.18%) | 4,734,900 |
| 31 Jan 2024 | CNY | 11.57 | 11.84 | 11 | 11.06 | 11.06 | -0.5 (-4.33%) | 5,636,600 |
| 30 Jan 2024 | CNY | 12.11 | 12.24 | 11.53 | 11.56 | 11.56 | -0.73 (-5.94%) | 6,771,500 |
| 29 Jan 2024 | CNY | 12.81 | 12.92 | 12.21 | 12.29 | 12.29 | -0.51 (-3.98%) | 5,457,713 |
| 26 Jan 2024 | CNY | 12.84 | 13.18 | 12.7 | 12.8 | 12.8 | -0.14 (-1.08%) | 6,723,000 |
| 25 Jan 2024 | CNY | 12.73 | 13.05 | 12.5 | 12.94 | 12.94 | +0.1 (+0.78%) | 8,020,939 |
| 24 Jan 2024 | CNY | 12.36 | 12.98 | 12.21 | 12.84 | 12.84 | +0.54 (+4.39%) | 9,493,400 |
| 23 Jan 2024 | CNY | 12.39 | 12.58 | 12.05 | 12.3 | 12.3 | -0.12 (-0.97%) | 6,949,100 |
| 22 Jan 2024 | CNY | 13.11 | 13.15 | 12.27 | 12.42 | 12.42 | -0.85 (-6.41%) | 10,539,985 |
| 19 Jan 2024 | CNY | 14.3 | 14.3 | 13.18 | 13.27 | 13.27 | -1.26 (-8.67%) | 11,871,285 |
| 18 Jan 2024 | CNY | 15.28 | 15.28 | 13.96 | 14.53 | 14.53 | -0.97 (-6.26%) | 15,363,639 |
| 17 Jan 2024 | CNY | 15.66 | 16.08 | 15.3 | 15.5 | 15.5 | -0.79 (-4.85%) | 16,902,200 |
| 16 Jan 2024 | CNY | 15.34 | 16.8 | 14.87 | 16.29 | 16.29 | +1.44 (+9.70%) | 27,551,908 |
| 15 Jan 2024 | CNY | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.0 (0.0%) | 16,001,299 |
| 12 Jan 2024 | CNY | 15.06 | 15.85 | 14.7 | 14.85 | 14.85 | -0.45 (-2.94%) | 14,417,468 |
| 11 Jan 2024 | CNY | 15.3 | 15.35 | 14.85 | 15.3 | 15.3 | +0.06 (+0.39%) | 17,593,304 |
| 10 Jan 2024 | CNY | 14.4 | 15.55 | 14.06 | 15.24 | 15.24 | +0.77 (+5.32%) | 22,165,272 |
| 9 Jan 2024 | CNY | 15 | 15.15 | 14.34 | 14.47 | 14.47 | -0.46 (-3.08%) | 14,895,293 |
| 8 Jan 2024 | CNY | 14.97 | 15.66 | 14.89 | 14.93 | 14.93 | -0.03 (-0.20%) | 19,923,693 |
| 5 Jan 2024 | CNY | 14.6 | 16.13 | 14.55 | 14.96 | 14.96 | +0.3 (+2.05%) | 21,393,900 |
| 4 Jan 2024 | CNY | 15.38 | 15.38 | 14.65 | 14.66 | 14.66 | -0.87 (-5.60%) | 14,528,477 |
| 3 Jan 2024 | CNY | 15.2 | 15.59 | 15 | 15.53 | 15.53 | -0.11 (-0.70%) | 20,362,300 |
| 2 Jan 2024 | CNY | 14.76 | 16.2 | 14.39 | 15.64 | 15.64 | +0.84 (+5.68%) | 27,134,521 |
