| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 12.9 | 13.76 | 12.9 | 13.73 | 13.73 | +1.21 (+9.66%) | 3,273,313 |
| 8 Feb 2024 | CNY | 11.14 | 12.53 | 11.12 | 12.52 | 12.52 | +1.13 (+9.92%) | 3,297,468 |
| 7 Feb 2024 | CNY | 12.51 | 12.54 | 11.33 | 11.39 | 11.39 | -1.19 (-9.46%) | 4,040,410 |
| 6 Feb 2024 | CNY | 12.66 | 13.11 | 12.44 | 12.58 | 12.58 | -1.24 (-8.97%) | 3,989,052 |
| 5 Feb 2024 | CNY | 15.14 | 15.33 | 13.82 | 13.82 | 13.82 | -1.53 (-9.97%) | 2,081,580 |
| 2 Feb 2024 | CNY | 16 | 16.55 | 14.74 | 15.35 | 15.35 | -0.6 (-3.76%) | 2,228,032 |
| 1 Feb 2024 | CNY | 16.56 | 16.65 | 15.76 | 15.95 | 15.95 | -0.94 (-5.57%) | 2,116,182 |
| 31 Jan 2024 | CNY | 17.55 | 17.97 | 16.64 | 16.89 | 16.89 | -0.81 (-4.58%) | 1,793,310 |
| 30 Jan 2024 | CNY | 18 | 18.2 | 17.64 | 17.7 | 17.7 | -0.59 (-3.23%) | 1,281,421 |
| 29 Jan 2024 | CNY | 18.95 | 19.2 | 18.25 | 18.29 | 18.29 | -0.66 (-3.48%) | 1,249,840 |
| 26 Jan 2024 | CNY | 18.62 | 19.19 | 18.5 | 18.95 | 18.95 | +0.39 (+2.10%) | 1,647,031 |
| 25 Jan 2024 | CNY | 17.4 | 18.58 | 17.4 | 18.56 | 18.56 | +1.17 (+6.73%) | 1,896,260 |
| 24 Jan 2024 | CNY | 17.1 | 17.55 | 16.8 | 17.39 | 17.39 | +0.29 (+1.70%) | 1,494,140 |
| 23 Jan 2024 | CNY | 17.49 | 17.5 | 16.88 | 17.1 | 17.1 | -0.47 (-2.68%) | 1,723,320 |
| 22 Jan 2024 | CNY | 18.52 | 18.56 | 17.27 | 17.57 | 17.57 | -0.92 (-4.98%) | 1,563,420 |
| 19 Jan 2024 | CNY | 18.9 | 18.97 | 18.46 | 18.49 | 18.49 | -0.38 (-2.01%) | 1,359,810 |
| 18 Jan 2024 | CNY | 19.48 | 19.6 | 18.44 | 18.87 | 18.87 | -0.63 (-3.23%) | 1,782,921 |
| 17 Jan 2024 | CNY | 20.07 | 20.07 | 19.5 | 19.5 | 19.5 | -0.47 (-2.35%) | 1,114,560 |
| 16 Jan 2024 | CNY | 20.65 | 20.7 | 19.8 | 19.97 | 19.97 | -0.28 (-1.38%) | 2,093,620 |
| 15 Jan 2024 | CNY | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 2,136,940 |
| 12 Jan 2024 | CNY | 20.11 | 20.53 | 20.11 | 20.25 | 20.25 | +0.14 (+0.70%) | 1,139,520 |
| 11 Jan 2024 | CNY | 19.8 | 20.15 | 19.72 | 20.11 | 20.11 | +0.25 (+1.26%) | 933,014 |
| 10 Jan 2024 | CNY | 20.06 | 20.19 | 19.81 | 19.86 | 19.86 | -0.26 (-1.29%) | 1,116,934 |
| 9 Jan 2024 | CNY | 20.12 | 20.42 | 19.97 | 20.12 | 20.12 | 0.0 (0.0%) | 1,303,400 |
| 8 Jan 2024 | CNY | 20.57 | 20.6 | 20.11 | 20.12 | 20.12 | -0.46 (-2.24%) | 1,326,620 |
| 5 Jan 2024 | CNY | 20.82 | 21 | 20.45 | 20.58 | 20.58 | -0.28 (-1.34%) | 1,568,940 |
| 4 Jan 2024 | CNY | 20.89 | 20.96 | 20.69 | 20.86 | 20.86 | +0.02 (+0.10%) | 1,452,120 |
| 3 Jan 2024 | CNY | 20.63 | 20.98 | 20.6 | 20.84 | 20.84 | +0.14 (+0.68%) | 1,980,280 |
| 2 Jan 2024 | CNY | 19.81 | 20.83 | 19.81 | 20.7 | 20.7 | +0.95 (+4.81%) | 2,802,224 |
| 29 Dec 2023 | CNY | 19.39 | 19.94 | 19.39 | 19.75 | 19.75 | +0.4 (+2.07%) | 2,027,900 |
