| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 14.42 | 14.42 | 13.55 | 14.3 | 14.3 | +0.45 (+3.25%) | 2,830,877 |
| 26 Feb 2024 | CNY | 14.39 | 14.39 | 13.57 | 13.85 | 13.85 | -0.28 (-1.98%) | 2,158,694 |
| 23 Feb 2024 | CNY | 13.05 | 14.22 | 13.02 | 14.13 | 14.13 | +1.15 (+8.86%) | 2,526,551 |
| 22 Feb 2024 | CNY | 12.52 | 13.21 | 12.5 | 12.98 | 12.98 | +0.08 (+0.62%) | 1,575,124 |
| 21 Feb 2024 | CNY | 12.63 | 13.35 | 12.49 | 12.9 | 12.9 | +0.06 (+0.47%) | 2,506,116 |
| 20 Feb 2024 | CNY | 11.96 | 13.6 | 11.75 | 12.84 | 12.84 | +0.99 (+8.35%) | 3,715,799 |
| 19 Feb 2024 | CNY | 12 | 13.39 | 11.63 | 11.85 | 11.85 | +0.56 (+4.96%) | 6,088,502 |
| 8 Feb 2024 | CNY | 9.5 | 11.29 | 9.11 | 11.29 | 11.29 | +1.88 (+19.98%) | 5,504,271 |
| 7 Feb 2024 | CNY | 10.5 | 10.5 | 9.1 | 9.41 | 9.41 | -1.04 (-9.95%) | 5,775,647 |
| 6 Feb 2024 | CNY | 10.26 | 10.99 | 9.09 | 10.45 | 10.45 | -0.14 (-1.32%) | 5,255,013 |
| 5 Feb 2024 | CNY | 11.27 | 11.73 | 10.14 | 10.59 | 10.59 | -1.69 (-13.76%) | 4,158,986 |
| 2 Feb 2024 | CNY | 13.27 | 13.44 | 11.59 | 12.28 | 12.28 | -0.87 (-6.62%) | 3,842,903 |
| 1 Feb 2024 | CNY | 13.57 | 14 | 12.83 | 13.15 | 13.15 | -0.26 (-1.94%) | 2,957,655 |
| 31 Jan 2024 | CNY | 14.29 | 14.41 | 13.34 | 13.41 | 13.41 | -0.75 (-5.30%) | 2,095,613 |
| 30 Jan 2024 | CNY | 14.9 | 15.03 | 14.12 | 14.16 | 14.16 | -0.94 (-6.23%) | 1,807,888 |
| 29 Jan 2024 | CNY | 15.7 | 15.95 | 15.05 | 15.1 | 15.1 | -0.61 (-3.88%) | 1,487,147 |
| 26 Jan 2024 | CNY | 16.25 | 16.3 | 15.41 | 15.71 | 15.71 | -0.46 (-2.84%) | 2,059,344 |
| 25 Jan 2024 | CNY | 15.7 | 16.32 | 15.54 | 16.17 | 16.17 | +0.43 (+2.73%) | 1,511,591 |
| 24 Jan 2024 | CNY | 15.99 | 16.25 | 15.05 | 15.74 | 15.74 | -0.25 (-1.56%) | 1,871,268 |
| 23 Jan 2024 | CNY | 15.8 | 16.68 | 15.71 | 15.99 | 15.99 | +0.01 (+0.06%) | 1,355,909 |
| 22 Jan 2024 | CNY | 17.39 | 17.5 | 15.65 | 15.98 | 15.98 | -1.39 (-8.00%) | 1,744,395 |
| 19 Jan 2024 | CNY | 18.09 | 18.37 | 17.18 | 17.37 | 17.37 | -0.72 (-3.98%) | 2,129,862 |
| 18 Jan 2024 | CNY | 18.05 | 18.22 | 17.43 | 18.09 | 18.09 | -0.02 (-0.11%) | 975,728 |
| 17 Jan 2024 | CNY | 19.12 | 19.12 | 17.9 | 18.11 | 18.11 | -0.88 (-4.63%) | 1,629,382 |
| 16 Jan 2024 | CNY | 19.45 | 19.49 | 18.6 | 18.99 | 18.99 | -0.7 (-3.56%) | 1,276,503 |
| 15 Jan 2024 | CNY | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.0 (0.0%) | 801,083 |
| 12 Jan 2024 | CNY | 19.6 | 20.02 | 19.58 | 19.69 | 19.69 | -0.13 (-0.66%) | 657,480 |
| 11 Jan 2024 | CNY | 19.41 | 19.96 | 19.4 | 19.82 | 19.82 | +0.29 (+1.48%) | 637,981 |
| 10 Jan 2024 | CNY | 19.7 | 20.21 | 19.48 | 19.53 | 19.53 | -0.19 (-0.96%) | 645,634 |
| 9 Jan 2024 | CNY | 20.04 | 20.37 | 19.68 | 19.72 | 19.72 | -0.34 (-1.69%) | 914,186 |
