| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 12.9 | 13.17 | 12.25 | 12.27 | 12.27 | -0.71 (-5.47%) | 5,687,800 |
| 27 Feb 2024 | CNY | 12.84 | 13 | 12.65 | 12.98 | 12.98 | +0.14 (+1.09%) | 2,973,420 |
| 26 Feb 2024 | CNY | 12.84 | 12.97 | 12.68 | 12.84 | 12.84 | -0.11 (-0.85%) | 3,257,910 |
| 23 Feb 2024 | CNY | 12.9 | 13.05 | 12.62 | 12.95 | 12.95 | -0.06 (-0.46%) | 4,250,950 |
| 22 Feb 2024 | CNY | 12.93 | 13.08 | 12.78 | 13.01 | 13.01 | +0.01 (+0.08%) | 3,401,550 |
| 21 Feb 2024 | CNY | 13.18 | 13.43 | 12.9 | 13 | 13 | -0.24 (-1.81%) | 3,772,510 |
| 20 Feb 2024 | CNY | 13.65 | 13.66 | 13.1 | 13.24 | 13.24 | -0.4 (-2.93%) | 4,741,430 |
| 19 Feb 2024 | CNY | 12.58 | 13.64 | 12.58 | 13.64 | 13.64 | +1.24 (+10%) | 7,693,740 |
| 8 Feb 2024 | CNY | 11.75 | 12.51 | 11.28 | 12.4 | 12.4 | +0.82 (+7.08%) | 6,663,680 |
| 7 Feb 2024 | CNY | 11.54 | 11.91 | 11.41 | 11.58 | 11.58 | +0.05 (+0.43%) | 4,570,380 |
| 6 Feb 2024 | CNY | 11.23 | 11.89 | 10.69 | 11.53 | 11.53 | +0.26 (+2.31%) | 6,192,850 |
| 5 Feb 2024 | CNY | 11.6 | 11.6 | 10.8 | 11.27 | 11.27 | -0.34 (-2.93%) | 4,352,730 |
| 2 Feb 2024 | CNY | 11.89 | 12 | 11.35 | 11.61 | 11.61 | -0.28 (-2.35%) | 3,125,000 |
| 1 Feb 2024 | CNY | 12.01 | 12.14 | 11.6 | 11.89 | 11.89 | -0.28 (-2.30%) | 3,563,500 |
| 31 Jan 2024 | CNY | 12.35 | 12.5 | 11.92 | 12.17 | 12.17 | -0.21 (-1.70%) | 3,179,390 |
| 30 Jan 2024 | CNY | 12.98 | 12.98 | 12.28 | 12.38 | 12.38 | -0.54 (-4.18%) | 3,417,300 |
| 29 Jan 2024 | CNY | 13.43 | 13.58 | 12.83 | 12.92 | 12.92 | -0.74 (-5.42%) | 4,071,680 |
| 26 Jan 2024 | CNY | 13.6 | 13.85 | 13.55 | 13.66 | 13.66 | +0.08 (+0.59%) | 1,942,500 |
| 25 Jan 2024 | CNY | 13.14 | 13.59 | 13.14 | 13.58 | 13.58 | +0.44 (+3.35%) | 2,273,700 |
| 24 Jan 2024 | CNY | 12.84 | 13.27 | 12.77 | 13.14 | 13.14 | +0.25 (+1.94%) | 2,086,500 |
| 23 Jan 2024 | CNY | 12.96 | 13.06 | 12.39 | 12.89 | 12.89 | -0.07 (-0.54%) | 2,671,390 |
| 22 Jan 2024 | CNY | 13.7 | 13.88 | 12.81 | 12.96 | 12.96 | -0.82 (-5.95%) | 3,194,280 |
| 19 Jan 2024 | CNY | 13.94 | 14.08 | 13.7 | 13.78 | 13.78 | -0.19 (-1.36%) | 1,858,900 |
| 18 Jan 2024 | CNY | 14.43 | 14.43 | 13.6 | 13.97 | 13.97 | -0.46 (-3.19%) | 3,916,090 |
| 17 Jan 2024 | CNY | 14.54 | 14.64 | 14.43 | 14.43 | 14.43 | -0.14 (-0.96%) | 3,564,290 |
| 16 Jan 2024 | CNY | 14.57 | 14.69 | 14.39 | 14.57 | 14.57 | -0.02 (-0.14%) | 1,501,900 |
| 15 Jan 2024 | CNY | 14.43 | 14.64 | 14.42 | 14.59 | 14.59 | +0.16 (+1.11%) | 1,747,700 |
| 12 Jan 2024 | CNY | 14.48 | 14.65 | 14.39 | 14.43 | 14.43 | -0.07 (-0.48%) | 1,900,200 |
| 11 Jan 2024 | CNY | 14.67 | 14.68 | 14.41 | 14.5 | 14.5 | -0.09 (-0.62%) | 1,889,340 |
| 10 Jan 2024 | CNY | 14.62 | 14.68 | 14.24 | 14.59 | 14.59 | +0.01 (+0.07%) | 2,142,190 |
