| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 12.85 | 13.09 | 11.82 | 11.85 | 11.85 | -1 (-7.78%) | 3,428,670 |
| 27 Feb 2024 | CNY | 12.35 | 12.88 | 12.33 | 12.85 | 12.85 | +0.33 (+2.64%) | 2,791,450 |
| 26 Feb 2024 | CNY | 12.28 | 12.65 | 12.14 | 12.52 | 12.52 | +0.15 (+1.21%) | 2,902,870 |
| 23 Feb 2024 | CNY | 12.2 | 12.39 | 12.1 | 12.37 | 12.37 | +0.17 (+1.39%) | 1,640,390 |
| 22 Feb 2024 | CNY | 12.1 | 12.26 | 12.03 | 12.2 | 12.2 | +0.07 (+0.58%) | 1,340,270 |
| 21 Feb 2024 | CNY | 11.92 | 12.34 | 11.82 | 12.13 | 12.13 | +0.2 (+1.68%) | 1,803,910 |
| 20 Feb 2024 | CNY | 11.72 | 11.99 | 11.71 | 11.93 | 11.93 | +0.03 (+0.25%) | 1,130,310 |
| 19 Feb 2024 | CNY | 11.77 | 12.22 | 11.71 | 11.9 | 11.9 | +0.1 (+0.85%) | 2,537,680 |
| 8 Feb 2024 | CNY | 10.99 | 11.84 | 10.9 | 11.8 | 11.8 | +1.04 (+9.67%) | 2,355,960 |
| 7 Feb 2024 | CNY | 10.81 | 11.17 | 10.58 | 10.76 | 10.76 | -0.05 (-0.46%) | 1,851,950 |
| 6 Feb 2024 | CNY | 10.08 | 11.18 | 9.86 | 10.81 | 10.81 | +0.58 (+5.67%) | 2,450,320 |
| 5 Feb 2024 | CNY | 10.81 | 10.81 | 9.74 | 10.23 | 10.23 | -0.67 (-6.15%) | 2,725,940 |
| 2 Feb 2024 | CNY | 11.42 | 11.56 | 10.52 | 10.9 | 10.9 | -0.52 (-4.55%) | 2,269,070 |
| 1 Feb 2024 | CNY | 11.68 | 11.79 | 11.28 | 11.42 | 11.42 | -0.44 (-3.71%) | 2,196,860 |
| 31 Jan 2024 | CNY | 12.57 | 12.58 | 11.8 | 11.86 | 11.86 | -0.71 (-5.65%) | 2,564,350 |
| 30 Jan 2024 | CNY | 12.96 | 12.96 | 12.45 | 12.57 | 12.57 | -0.37 (-2.86%) | 2,309,060 |
| 29 Jan 2024 | CNY | 13.33 | 13.7 | 12.94 | 12.94 | 12.94 | -0.22 (-1.67%) | 3,692,680 |
| 26 Jan 2024 | CNY | 13.35 | 13.8 | 13.07 | 13.16 | 13.16 | -0.15 (-1.13%) | 3,093,250 |
| 25 Jan 2024 | CNY | 12.42 | 13.44 | 12.42 | 13.31 | 13.31 | +0.95 (+7.69%) | 3,899,820 |
| 24 Jan 2024 | CNY | 12.38 | 12.56 | 11.97 | 12.36 | 12.36 | +0.1 (+0.82%) | 1,886,250 |
| 23 Jan 2024 | CNY | 12.25 | 12.39 | 11.96 | 12.26 | 12.26 | +0.13 (+1.07%) | 1,509,090 |
| 22 Jan 2024 | CNY | 13.1 | 13.1 | 12.08 | 12.13 | 12.13 | -1.04 (-7.90%) | 2,019,460 |
| 19 Jan 2024 | CNY | 13.26 | 13.45 | 13.13 | 13.17 | 13.17 | -0.15 (-1.13%) | 1,141,190 |
| 18 Jan 2024 | CNY | 13.45 | 13.64 | 12.9 | 13.32 | 13.32 | -0.18 (-1.33%) | 2,615,980 |
| 17 Jan 2024 | CNY | 13.92 | 13.95 | 13.5 | 13.5 | 13.5 | -0.35 (-2.53%) | 1,174,000 |
| 16 Jan 2024 | CNY | 14.3 | 14.31 | 13.66 | 13.85 | 13.85 | -0.27 (-1.91%) | 1,717,510 |
| 15 Jan 2024 | CNY | 14.38 | 14.38 | 14.01 | 14.12 | 14.12 | -0.33 (-2.28%) | 1,417,350 |
| 12 Jan 2024 | CNY | 14.47 | 14.72 | 14.41 | 14.45 | 14.45 | -0.03 (-0.21%) | 1,202,880 |
| 11 Jan 2024 | CNY | 14.19 | 14.57 | 14.07 | 14.48 | 14.48 | +0.28 (+1.97%) | 1,437,590 |
| 10 Jan 2024 | CNY | 14.14 | 14.36 | 13.78 | 14.2 | 14.2 | +0.1 (+0.71%) | 1,472,710 |
