| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 13.46 | 13.59 | 13.14 | 13.56 | 13.56 | +0.16 (+1.19%) | 915,174 |
| 21 Feb 2024 | CNY | 12.68 | 13.6 | 12.68 | 13.4 | 13.4 | +0.52 (+4.04%) | 1,315,902 |
| 20 Feb 2024 | CNY | 12.86 | 13.23 | 12.77 | 12.88 | 12.88 | -0.22 (-1.68%) | 890,865 |
| 19 Feb 2024 | CNY | 12.6 | 13.74 | 12.6 | 13.1 | 13.1 | +0.39 (+3.07%) | 1,307,368 |
| 8 Feb 2024 | CNY | 11.07 | 13.23 | 10.79 | 12.71 | 12.71 | +1.66 (+15.02%) | 1,789,846 |
| 7 Feb 2024 | CNY | 11.48 | 11.5 | 10.7 | 11.05 | 11.05 | -0.6 (-5.15%) | 1,597,974 |
| 6 Feb 2024 | CNY | 11.01 | 12.16 | 10.51 | 11.65 | 11.65 | -0.24 (-2.02%) | 1,826,302 |
| 5 Feb 2024 | CNY | 13.25 | 13.25 | 11.06 | 11.89 | 11.89 | -1.49 (-11.14%) | 1,658,637 |
| 2 Feb 2024 | CNY | 13.98 | 14.34 | 12.56 | 13.38 | 13.38 | -0.87 (-6.11%) | 1,202,291 |
| 1 Feb 2024 | CNY | 13.74 | 14.45 | 13.74 | 14.25 | 14.25 | +0.15 (+1.06%) | 1,093,190 |
| 31 Jan 2024 | CNY | 15.2 | 15.33 | 13.97 | 14.1 | 14.1 | -1.08 (-7.11%) | 1,154,121 |
| 30 Jan 2024 | CNY | 15.84 | 15.84 | 15.01 | 15.18 | 15.18 | -0.81 (-5.07%) | 823,746 |
| 29 Jan 2024 | CNY | 16.22 | 16.39 | 15.62 | 15.99 | 15.99 | -0.09 (-0.56%) | 798,159 |
| 26 Jan 2024 | CNY | 17.12 | 17.12 | 16.01 | 16.08 | 16.08 | -0.78 (-4.63%) | 955,582 |
| 25 Jan 2024 | CNY | 15.65 | 16.96 | 15.38 | 16.86 | 16.86 | +1.29 (+8.29%) | 1,422,519 |
| 24 Jan 2024 | CNY | 15.53 | 15.89 | 14.96 | 15.57 | 15.57 | +0.01 (+0.06%) | 989,774 |
| 23 Jan 2024 | CNY | 15.59 | 16.33 | 15.02 | 15.56 | 15.56 | -0.29 (-1.83%) | 1,214,523 |
| 22 Jan 2024 | CNY | 16.81 | 16.81 | 15.47 | 15.85 | 15.85 | -1 (-5.93%) | 834,371 |
| 19 Jan 2024 | CNY | 17.17 | 17.35 | 16.52 | 16.85 | 16.85 | -0.32 (-1.86%) | 761,498 |
| 18 Jan 2024 | CNY | 17.42 | 17.44 | 16.5 | 17.17 | 17.17 | -0.28 (-1.60%) | 789,040 |
| 17 Jan 2024 | CNY | 17.82 | 17.82 | 17.21 | 17.45 | 17.45 | -0.37 (-2.08%) | 463,080 |
| 16 Jan 2024 | CNY | 18.22 | 18.33 | 17.35 | 17.82 | 17.82 | -0.82 (-4.40%) | 1,004,133 |
| 15 Jan 2024 | CNY | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.0 (0.0%) | 1,106,875 |
| 12 Jan 2024 | CNY | 18.48 | 19.15 | 18.38 | 18.64 | 18.64 | -0.1 (-0.53%) | 741,747 |
| 11 Jan 2024 | CNY | 18.28 | 18.89 | 18.22 | 18.74 | 18.74 | +0.17 (+0.92%) | 750,025 |
| 10 Jan 2024 | CNY | 18.4 | 18.77 | 18.07 | 18.57 | 18.57 | +0.16 (+0.87%) | 949,669 |
| 9 Jan 2024 | CNY | 18 | 18.83 | 17.99 | 18.41 | 18.41 | +0.41 (+2.28%) | 957,962 |
| 8 Jan 2024 | CNY | 18.4 | 18.63 | 18 | 18 | 18 | -0.4 (-2.17%) | 1,077,926 |
| 5 Jan 2024 | CNY | 18.94 | 19.27 | 18.26 | 18.4 | 18.4 | -0.62 (-3.26%) | 979,559 |
| 4 Jan 2024 | CNY | 19 | 19.25 | 18.81 | 19.02 | 19.02 | -0.16 (-0.83%) | 530,115 |
