| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 12.43 | 12.58 | 12.25 | 12.55 | 12.55 | +0.25 (+2.03%) | 821,975 |
| 21 Feb 2024 | CNY | 11.83 | 12.51 | 11.81 | 12.3 | 12.3 | +0.48 (+4.06%) | 1,306,313 |
| 20 Feb 2024 | CNY | 11.72 | 11.95 | 11.34 | 11.82 | 11.82 | +0.1 (+0.85%) | 686,814 |
| 19 Feb 2024 | CNY | 11.53 | 12.04 | 11.29 | 11.72 | 11.72 | +0.4 (+3.53%) | 1,451,677 |
| 8 Feb 2024 | CNY | 9.65 | 11.61 | 9.09 | 11.32 | 11.32 | +1.63 (+16.82%) | 2,593,690 |
| 7 Feb 2024 | CNY | 10.67 | 10.87 | 9.22 | 9.69 | 9.69 | -0.98 (-9.18%) | 2,415,149 |
| 6 Feb 2024 | CNY | 9.77 | 10.9 | 9.1 | 10.67 | 10.67 | +0.17 (+1.62%) | 2,906,486 |
| 5 Feb 2024 | CNY | 12.37 | 12.4 | 10.01 | 10.5 | 10.5 | -2 (-16%) | 2,180,327 |
| 2 Feb 2024 | CNY | 13.31 | 13.56 | 12.14 | 12.5 | 12.5 | -0.8 (-6.02%) | 1,585,821 |
| 1 Feb 2024 | CNY | 13.5 | 13.59 | 12.82 | 13.3 | 13.3 | -0.3 (-2.21%) | 1,214,328 |
| 31 Jan 2024 | CNY | 14.52 | 14.67 | 13.5 | 13.6 | 13.6 | -1.03 (-7.04%) | 1,303,901 |
| 30 Jan 2024 | CNY | 15.27 | 15.45 | 14.62 | 14.63 | 14.63 | -0.62 (-4.07%) | 749,886 |
| 29 Jan 2024 | CNY | 16.15 | 16.32 | 15.25 | 15.25 | 15.25 | -0.9 (-5.57%) | 989,285 |
| 26 Jan 2024 | CNY | 16.1 | 16.65 | 15.98 | 16.15 | 16.15 | +0.15 (+0.94%) | 840,811 |
| 25 Jan 2024 | CNY | 15.1 | 16.07 | 15.1 | 16 | 16 | +0.78 (+5.12%) | 1,022,204 |
| 24 Jan 2024 | CNY | 14.91 | 15.33 | 14.55 | 15.22 | 15.22 | +0.31 (+2.08%) | 1,197,599 |
| 23 Jan 2024 | CNY | 15.25 | 15.37 | 14.82 | 14.91 | 14.91 | -0.34 (-2.23%) | 1,442,782 |
| 22 Jan 2024 | CNY | 16.3 | 16.3 | 15.05 | 15.25 | 15.25 | -1.02 (-6.27%) | 1,384,007 |
| 19 Jan 2024 | CNY | 16.76 | 16.86 | 16.25 | 16.27 | 16.27 | -0.24 (-1.45%) | 743,770 |
| 18 Jan 2024 | CNY | 17 | 17.24 | 16.11 | 16.51 | 16.51 | -0.52 (-3.05%) | 1,166,174 |
| 17 Jan 2024 | CNY | 17.37 | 17.48 | 17.02 | 17.03 | 17.03 | -0.38 (-2.18%) | 516,178 |
| 16 Jan 2024 | CNY | 17.4 | 17.61 | 17.11 | 17.41 | 17.41 | -0.28 (-1.58%) | 417,747 |
| 15 Jan 2024 | CNY | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.0 (0.0%) | 649,655 |
| 12 Jan 2024 | CNY | 17.87 | 17.98 | 17.65 | 17.69 | 17.69 | -0.08 (-0.45%) | 498,848 |
| 11 Jan 2024 | CNY | 17.8 | 17.85 | 17.6 | 17.77 | 17.77 | +0.09 (+0.51%) | 545,991 |
| 10 Jan 2024 | CNY | 17.95 | 18 | 17.51 | 17.68 | 17.68 | -0.17 (-0.95%) | 578,279 |
| 9 Jan 2024 | CNY | 17.51 | 17.95 | 17.51 | 17.85 | 17.85 | +0.28 (+1.59%) | 604,602 |
| 8 Jan 2024 | CNY | 18 | 18 | 17.54 | 17.57 | 17.57 | -0.27 (-1.51%) | 552,708 |
| 5 Jan 2024 | CNY | 18.1 | 18.22 | 17.78 | 17.84 | 17.84 | -0.17 (-0.94%) | 687,950 |
| 4 Jan 2024 | CNY | 18.11 | 18.18 | 17.9 | 18.01 | 18.01 | +0.01 (+0.06%) | 777,909 |
