| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 15.98 | 16.32 | 15.65 | 16.15 | 16.15 | +0.54 (+3.46%) | 25,289,981 |
| 8 Feb 2024 | CNY | 15.87 | 16.53 | 15.58 | 15.61 | 15.61 | -0.26 (-1.64%) | 24,796,340 |
| 7 Feb 2024 | CNY | 14.95 | 15.91 | 14.89 | 15.87 | 15.87 | +0.83 (+5.52%) | 25,551,009 |
| 6 Feb 2024 | CNY | 14.2 | 15.16 | 14.14 | 15.04 | 15.04 | +0.6 (+4.16%) | 20,004,874 |
| 5 Feb 2024 | CNY | 14.36 | 14.68 | 13.93 | 14.44 | 14.44 | 0.0 (0.0%) | 16,052,233 |
| 2 Feb 2024 | CNY | 14.58 | 14.78 | 14.15 | 14.44 | 14.44 | -0.14 (-0.96%) | 13,535,220 |
| 1 Feb 2024 | CNY | 14.78 | 14.84 | 14.51 | 14.58 | 14.58 | -0.19 (-1.29%) | 12,439,560 |
| 31 Jan 2024 | CNY | 15 | 15.15 | 14.72 | 14.77 | 14.77 | -0.12 (-0.81%) | 10,421,028 |
| 30 Jan 2024 | CNY | 15.04 | 15.22 | 14.87 | 14.89 | 14.89 | -0.23 (-1.52%) | 9,179,992 |
| 29 Jan 2024 | CNY | 15 | 15.33 | 14.93 | 15.12 | 15.12 | +0.17 (+1.14%) | 17,259,526 |
| 26 Jan 2024 | CNY | 14.88 | 15.15 | 14.83 | 14.95 | 14.95 | +0.05 (+0.34%) | 12,584,900 |
| 25 Jan 2024 | CNY | 14.25 | 14.93 | 14.08 | 14.9 | 14.9 | +0.71 (+5.00%) | 17,694,203 |
| 24 Jan 2024 | CNY | 14 | 14.2 | 13.77 | 14.19 | 14.19 | +0.22 (+1.57%) | 8,138,066 |
| 23 Jan 2024 | CNY | 13.72 | 14.05 | 13.56 | 13.97 | 13.97 | +0.19 (+1.38%) | 10,053,072 |
| 22 Jan 2024 | CNY | 14.18 | 14.22 | 13.66 | 13.78 | 13.78 | -0.44 (-3.09%) | 10,101,000 |
| 19 Jan 2024 | CNY | 14.39 | 14.39 | 14.12 | 14.22 | 14.22 | -0.19 (-1.32%) | 7,626,422 |
| 18 Jan 2024 | CNY | 14.55 | 14.56 | 13.96 | 14.41 | 14.41 | -0.23 (-1.57%) | 14,880,377 |
| 17 Jan 2024 | CNY | 14.78 | 14.9 | 14.64 | 14.64 | 14.64 | -0.17 (-1.15%) | 6,621,000 |
| 16 Jan 2024 | CNY | 14.79 | 14.88 | 14.67 | 14.81 | 14.81 | -0.05 (-0.34%) | 6,535,512 |
| 15 Jan 2024 | CNY | 14.95 | 14.97 | 14.7 | 14.86 | 14.86 | -0.02 (-0.13%) | 8,000,707 |
| 12 Jan 2024 | CNY | 14.58 | 14.93 | 14.58 | 14.88 | 14.88 | +0.31 (+2.13%) | 9,881,119 |
| 11 Jan 2024 | CNY | 14.74 | 14.77 | 14.5 | 14.57 | 14.57 | -0.21 (-1.42%) | 9,956,062 |
| 10 Jan 2024 | CNY | 14.92 | 14.98 | 14.69 | 14.78 | 14.78 | -0.11 (-0.74%) | 11,121,944 |
| 9 Jan 2024 | CNY | 14.84 | 15.05 | 14.69 | 14.89 | 14.89 | +0.04 (+0.27%) | 11,778,351 |
| 8 Jan 2024 | CNY | 14.91 | 14.97 | 14.75 | 14.85 | 14.85 | -0.05 (-0.34%) | 11,804,039 |
| 5 Jan 2024 | CNY | 15.02 | 15.14 | 14.86 | 14.9 | 14.9 | -0.09 (-0.60%) | 14,617,700 |
| 4 Jan 2024 | CNY | 14.9 | 15.04 | 14.78 | 14.99 | 14.99 | +0.14 (+0.94%) | 14,235,262 |
| 3 Jan 2024 | CNY | 14.68 | 14.9 | 14.63 | 14.85 | 14.85 | +0.15 (+1.02%) | 14,620,207 |
| 2 Jan 2024 | CNY | 14.26 | 14.92 | 14.26 | 14.7 | 14.7 | +0.43 (+3.01%) | 20,540,330 |
| 29 Dec 2023 | CNY | 14.31 | 14.39 | 14.22 | 14.27 | 14.27 | -0.1 (-0.70%) | 10,927,958 |
