| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 11.56 | 12.45 | 11.43 | 12.1 | 12.1 | +0.38 (+3.24%) | 3,597,570 |
| 20 Feb 2024 | CNY | 11.6 | 11.9 | 11.26 | 11.72 | 11.72 | +0.02 (+0.17%) | 3,192,925 |
| 19 Feb 2024 | CNY | 11.03 | 12.05 | 11.03 | 11.7 | 11.7 | +0.8 (+7.34%) | 5,346,027 |
| 8 Feb 2024 | CNY | 9.49 | 11.2 | 9.11 | 10.9 | 10.9 | +1.34 (+14.02%) | 5,605,818 |
| 7 Feb 2024 | CNY | 10.17 | 10.28 | 9.35 | 9.56 | 9.56 | -0.76 (-7.36%) | 5,919,228 |
| 6 Feb 2024 | CNY | 10 | 10.67 | 9.18 | 10.32 | 10.32 | +0.04 (+0.39%) | 5,047,999 |
| 5 Feb 2024 | CNY | 11.92 | 12.01 | 9.82 | 10.28 | 10.28 | -1.87 (-15.39%) | 5,115,985 |
| 2 Feb 2024 | CNY | 12.85 | 13.18 | 11.55 | 12.15 | 12.15 | -0.76 (-5.89%) | 2,948,585 |
| 1 Feb 2024 | CNY | 13.01 | 13.13 | 12.57 | 12.91 | 12.91 | -0.29 (-2.20%) | 2,780,123 |
| 31 Jan 2024 | CNY | 14.07 | 14.27 | 13.08 | 13.2 | 13.2 | -0.95 (-6.71%) | 2,675,659 |
| 30 Jan 2024 | CNY | 14.65 | 14.65 | 14.09 | 14.15 | 14.15 | -0.35 (-2.41%) | 1,490,246 |
| 29 Jan 2024 | CNY | 15.47 | 15.47 | 14.45 | 14.5 | 14.5 | -0.64 (-4.23%) | 1,755,471 |
| 26 Jan 2024 | CNY | 15.31 | 15.51 | 15.03 | 15.14 | 15.14 | -0.18 (-1.17%) | 1,632,002 |
| 25 Jan 2024 | CNY | 14.71 | 15.34 | 14.43 | 15.32 | 15.32 | +0.64 (+4.36%) | 2,135,412 |
| 24 Jan 2024 | CNY | 14.88 | 15.03 | 14.09 | 14.68 | 14.68 | -0.17 (-1.14%) | 3,247,155 |
| 23 Jan 2024 | CNY | 15.02 | 15.07 | 14.67 | 14.85 | 14.85 | -0.18 (-1.20%) | 2,092,025 |
| 22 Jan 2024 | CNY | 16.09 | 16.09 | 14.85 | 15.03 | 15.03 | -0.98 (-6.12%) | 2,333,349 |
| 19 Jan 2024 | CNY | 16.61 | 16.62 | 15.96 | 16.01 | 16.01 | -0.58 (-3.50%) | 2,421,452 |
| 18 Jan 2024 | CNY | 16.73 | 16.73 | 16 | 16.59 | 16.59 | +0.07 (+0.42%) | 2,063,367 |
| 17 Jan 2024 | CNY | 16.7 | 17.14 | 16.51 | 16.52 | 16.52 | -0.51 (-2.99%) | 1,561,668 |
| 16 Jan 2024 | CNY | 16.92 | 17.2 | 16.72 | 17.03 | 17.03 | -0.02 (-0.12%) | 1,499,441 |
| 15 Jan 2024 | CNY | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.0 (0.0%) | 1,684,537 |
| 12 Jan 2024 | CNY | 17.28 | 17.46 | 16.9 | 17.05 | 17.05 | -0.17 (-0.99%) | 1,538,798 |
| 11 Jan 2024 | CNY | 17 | 17.33 | 16.85 | 17.22 | 17.22 | +0.17 (+1.00%) | 1,961,203 |
| 10 Jan 2024 | CNY | 17.22 | 17.39 | 16.77 | 17.05 | 17.05 | -0.08 (-0.47%) | 1,683,326 |
| 9 Jan 2024 | CNY | 17.34 | 17.59 | 16.99 | 17.13 | 17.13 | -0.18 (-1.04%) | 1,652,997 |
| 8 Jan 2024 | CNY | 17.68 | 17.68 | 17.25 | 17.31 | 17.31 | -0.4 (-2.26%) | 1,418,571 |
| 5 Jan 2024 | CNY | 18.25 | 18.44 | 17.59 | 17.71 | 17.71 | -0.35 (-1.94%) | 2,055,953 |
| 4 Jan 2024 | CNY | 18.18 | 18.58 | 18.04 | 18.06 | 18.06 | -0.08 (-0.44%) | 1,937,944 |
| 3 Jan 2024 | CNY | 18.43 | 18.55 | 18.03 | 18.14 | 18.14 | -0.27 (-1.47%) | 1,466,596 |
