| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 12.38 | 13.17 | 12.25 | 12.66 | 12.66 | +0.21 (+1.69%) | 3,356,603 |
| 20 Feb 2024 | CNY | 12.86 | 12.86 | 12.02 | 12.45 | 12.45 | -0.25 (-1.97%) | 3,289,410 |
| 19 Feb 2024 | CNY | 11.97 | 13.1 | 11.92 | 12.7 | 12.7 | +0.72 (+6.01%) | 5,990,525 |
| 8 Feb 2024 | CNY | 10.7 | 12.06 | 10.19 | 11.98 | 11.98 | +1.35 (+12.70%) | 7,392,120 |
| 7 Feb 2024 | CNY | 10.6 | 11.02 | 10.2 | 10.63 | 10.63 | +0.04 (+0.38%) | 8,008,254 |
| 6 Feb 2024 | CNY | 10.01 | 11.05 | 9.43 | 10.59 | 10.59 | +0.19 (+1.83%) | 6,284,484 |
| 5 Feb 2024 | CNY | 11.49 | 11.7 | 9.82 | 10.4 | 10.4 | -1.37 (-11.64%) | 5,694,978 |
| 2 Feb 2024 | CNY | 13.04 | 13.04 | 11.23 | 11.77 | 11.77 | -0.84 (-6.66%) | 5,640,819 |
| 1 Feb 2024 | CNY | 12.85 | 12.95 | 12.22 | 12.61 | 12.61 | -0.19 (-1.48%) | 3,501,750 |
| 31 Jan 2024 | CNY | 13.38 | 13.78 | 12.79 | 12.8 | 12.8 | -0.58 (-4.33%) | 3,679,787 |
| 30 Jan 2024 | CNY | 14.04 | 14.04 | 13.38 | 13.38 | 13.38 | -0.67 (-4.77%) | 2,695,846 |
| 29 Jan 2024 | CNY | 14.68 | 14.7 | 13.9 | 14.05 | 14.05 | -0.35 (-2.43%) | 2,859,912 |
| 26 Jan 2024 | CNY | 14.88 | 14.88 | 14.36 | 14.4 | 14.4 | -0.43 (-2.90%) | 2,677,242 |
| 25 Jan 2024 | CNY | 14.27 | 14.96 | 14.25 | 14.83 | 14.83 | +0.52 (+3.63%) | 3,709,529 |
| 24 Jan 2024 | CNY | 14.55 | 14.87 | 13.66 | 14.31 | 14.31 | -0.29 (-1.99%) | 2,931,353 |
| 23 Jan 2024 | CNY | 14.79 | 14.79 | 14.28 | 14.6 | 14.6 | +0.04 (+0.27%) | 2,695,132 |
| 22 Jan 2024 | CNY | 15.68 | 15.81 | 14.43 | 14.56 | 14.56 | -1.12 (-7.14%) | 2,576,295 |
| 19 Jan 2024 | CNY | 16.1 | 16.14 | 15.6 | 15.68 | 15.68 | -0.27 (-1.69%) | 1,419,727 |
| 18 Jan 2024 | CNY | 15.89 | 16.15 | 15.45 | 15.95 | 15.95 | -0.05 (-0.31%) | 1,914,967 |
| 17 Jan 2024 | CNY | 16.72 | 16.77 | 16 | 16 | 16 | -0.72 (-4.31%) | 2,070,570 |
| 16 Jan 2024 | CNY | 17.19 | 17.19 | 16.42 | 16.72 | 16.72 | -0.18 (-1.07%) | 1,552,556 |
| 15 Jan 2024 | CNY | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0.0 (0.0%) | 1,044,915 |
| 12 Jan 2024 | CNY | 17.02 | 17.28 | 16.89 | 16.9 | 16.9 | -0.32 (-1.86%) | 1,128,788 |
| 11 Jan 2024 | CNY | 17 | 17.34 | 16.91 | 17.22 | 17.22 | +0.25 (+1.47%) | 1,250,606 |
| 10 Jan 2024 | CNY | 17.06 | 17.24 | 16.83 | 16.97 | 16.97 | -0.13 (-0.76%) | 1,680,993 |
| 9 Jan 2024 | CNY | 17.22 | 17.48 | 17 | 17.1 | 17.1 | -0.15 (-0.87%) | 1,587,713 |
| 8 Jan 2024 | CNY | 17.9 | 17.9 | 17.05 | 17.25 | 17.25 | -0.43 (-2.43%) | 2,532,758 |
| 5 Jan 2024 | CNY | 18.31 | 18.4 | 17.44 | 17.68 | 17.68 | -0.63 (-3.44%) | 2,982,371 |
| 4 Jan 2024 | CNY | 18.9 | 18.95 | 18.2 | 18.31 | 18.31 | -0.67 (-3.53%) | 1,968,920 |
| 3 Jan 2024 | CNY | 19.06 | 19.45 | 18.67 | 18.98 | 18.98 | -0.08 (-0.42%) | 2,853,744 |
