| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 13.41 | 13.83 | 13.21 | 13.65 | 13.65 | +0.33 (+2.48%) | 3,285,392 |
| 29 Feb 2024 | CNY | 12.41 | 13.36 | 12.41 | 13.32 | 13.32 | +0.67 (+5.30%) | 4,660,387 |
| 28 Feb 2024 | CNY | 14.34 | 14.6 | 12.62 | 12.65 | 12.65 | -1.65 (-11.54%) | 7,305,895 |
| 27 Feb 2024 | CNY | 13.35 | 14.32 | 13.27 | 14.3 | 14.3 | +0.82 (+6.08%) | 4,632,122 |
| 26 Feb 2024 | CNY | 13.3 | 13.84 | 13.11 | 13.48 | 13.48 | +0.18 (+1.35%) | 5,103,493 |
| 23 Feb 2024 | CNY | 13.14 | 13.3 | 12.88 | 13.3 | 13.3 | +0.32 (+2.47%) | 3,891,337 |
| 22 Feb 2024 | CNY | 12.48 | 12.99 | 12.41 | 12.98 | 12.98 | +0.6 (+4.85%) | 3,932,103 |
| 21 Feb 2024 | CNY | 12.32 | 12.98 | 12.25 | 12.38 | 12.38 | -0.12 (-0.96%) | 4,245,649 |
| 20 Feb 2024 | CNY | 12.26 | 12.6 | 11.95 | 12.5 | 12.5 | +0.28 (+2.29%) | 3,371,754 |
| 19 Feb 2024 | CNY | 12.05 | 12.27 | 11.76 | 12.22 | 12.22 | +0.67 (+5.80%) | 4,483,878 |
| 8 Feb 2024 | CNY | 11 | 11.63 | 10.32 | 11.55 | 11.55 | +0.97 (+9.17%) | 5,363,923 |
| 7 Feb 2024 | CNY | 11.61 | 11.88 | 10.42 | 10.58 | 10.58 | -1.23 (-10.41%) | 6,024,443 |
| 6 Feb 2024 | CNY | 11.02 | 12.15 | 10.37 | 11.81 | 11.81 | +0.51 (+4.51%) | 4,450,301 |
| 5 Feb 2024 | CNY | 12.3 | 12.72 | 10.81 | 11.3 | 11.3 | -1.26 (-10.03%) | 4,081,150 |
| 2 Feb 2024 | CNY | 13.8 | 13.98 | 12.19 | 12.56 | 12.56 | -1.23 (-8.92%) | 4,525,083 |
| 1 Feb 2024 | CNY | 14.11 | 14.38 | 13.78 | 13.79 | 13.79 | -0.41 (-2.89%) | 3,190,612 |
| 31 Jan 2024 | CNY | 14.65 | 15.3 | 14.18 | 14.2 | 14.2 | -0.78 (-5.21%) | 2,828,457 |
| 30 Jan 2024 | CNY | 15.64 | 15.85 | 14.88 | 14.98 | 14.98 | -0.99 (-6.20%) | 4,259,689 |
| 29 Jan 2024 | CNY | 16.68 | 18.07 | 15.97 | 15.97 | 15.97 | +0.13 (+0.82%) | 7,334,008 |
| 26 Jan 2024 | CNY | 16.1 | 16.17 | 15.72 | 15.84 | 15.84 | -0.18 (-1.12%) | 2,606,833 |
| 25 Jan 2024 | CNY | 15.32 | 16.24 | 15.21 | 16.02 | 16.02 | +0.7 (+4.57%) | 4,621,531 |
| 24 Jan 2024 | CNY | 15.39 | 15.5 | 14.73 | 15.32 | 15.32 | +0.12 (+0.79%) | 2,420,787 |
| 23 Jan 2024 | CNY | 15.08 | 15.5 | 15 | 15.2 | 15.2 | -0.07 (-0.46%) | 1,985,425 |
| 22 Jan 2024 | CNY | 16.49 | 16.6 | 14.92 | 15.27 | 15.27 | -1.29 (-7.79%) | 3,634,025 |
| 19 Jan 2024 | CNY | 17.2 | 17.4 | 16.54 | 16.56 | 16.56 | -0.71 (-4.11%) | 1,888,770 |
| 18 Jan 2024 | CNY | 16.88 | 17.3 | 16.49 | 17.27 | 17.27 | +0.28 (+1.65%) | 2,510,200 |
| 17 Jan 2024 | CNY | 17.54 | 17.55 | 16.92 | 16.99 | 16.99 | -0.63 (-3.58%) | 2,034,119 |
| 16 Jan 2024 | CNY | 17.49 | 17.62 | 17.06 | 17.62 | 17.62 | +0.33 (+1.91%) | 2,397,991 |
| 15 Jan 2024 | CNY | 17.51 | 17.6 | 17.02 | 17.29 | 17.29 | +0.02 (+0.12%) | 1,935,976 |
| 12 Jan 2024 | CNY | 17.74 | 17.9 | 17.23 | 17.27 | 17.27 | -0.64 (-3.57%) | 2,182,400 |
