| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 16.02 | 16.3 | 15.85 | 15.99 | 15.99 | -0.05 (-0.31%) | 12,261,948 |
| 23 Feb 2024 | CNY | 15.86 | 16.04 | 15.58 | 16.04 | 16.04 | +0.17 (+1.07%) | 9,721,884 |
| 22 Feb 2024 | CNY | 15.64 | 16.03 | 15.54 | 15.87 | 15.87 | +0.08 (+0.51%) | 8,058,200 |
| 21 Feb 2024 | CNY | 15.54 | 16.21 | 15.35 | 15.79 | 15.79 | +0.19 (+1.22%) | 8,905,602 |
| 20 Feb 2024 | CNY | 15.75 | 15.76 | 15.3 | 15.6 | 15.6 | -0.24 (-1.52%) | 8,003,600 |
| 19 Feb 2024 | CNY | 16 | 16.32 | 15.58 | 15.84 | 15.84 | -0.04 (-0.25%) | 10,456,606 |
| 8 Feb 2024 | CNY | 15.61 | 16.35 | 15.5 | 15.88 | 15.88 | +0.43 (+2.78%) | 15,840,481 |
| 7 Feb 2024 | CNY | 14.89 | 15.8 | 14.62 | 15.45 | 15.45 | +1.09 (+7.59%) | 21,865,282 |
| 6 Feb 2024 | CNY | 13.05 | 14.36 | 12.8 | 14.36 | 14.36 | +1.31 (+10.04%) | 14,594,757 |
| 5 Feb 2024 | CNY | 14.03 | 14.07 | 12.83 | 13.05 | 13.05 | -1.16 (-8.16%) | 15,430,695 |
| 2 Feb 2024 | CNY | 14.9 | 15.14 | 13.62 | 14.21 | 14.21 | -0.57 (-3.86%) | 11,665,838 |
| 1 Feb 2024 | CNY | 15.17 | 15.5 | 14.77 | 14.78 | 14.78 | -0.39 (-2.57%) | 7,836,990 |
| 31 Jan 2024 | CNY | 15.9 | 15.94 | 15 | 15.17 | 15.17 | -0.71 (-4.47%) | 8,042,602 |
| 30 Jan 2024 | CNY | 16.35 | 16.59 | 15.86 | 15.88 | 15.88 | -0.52 (-3.17%) | 5,859,307 |
| 29 Jan 2024 | CNY | 16.98 | 17.18 | 16.39 | 16.4 | 16.4 | -0.44 (-2.61%) | 6,200,782 |
| 26 Jan 2024 | CNY | 16.6 | 17.23 | 16.52 | 16.84 | 16.84 | +0.19 (+1.14%) | 7,427,453 |
| 25 Jan 2024 | CNY | 16.3 | 16.85 | 16.23 | 16.65 | 16.65 | +0.4 (+2.46%) | 7,369,800 |
| 24 Jan 2024 | CNY | 16.2 | 16.42 | 15.81 | 16.25 | 16.25 | +0.09 (+0.56%) | 8,281,319 |
| 23 Jan 2024 | CNY | 15.63 | 16.31 | 15.5 | 16.16 | 16.16 | +0.62 (+3.99%) | 9,423,424 |
| 22 Jan 2024 | CNY | 16.86 | 16.98 | 15.29 | 15.54 | 15.54 | -1.41 (-8.32%) | 14,973,235 |
| 19 Jan 2024 | CNY | 17.25 | 17.49 | 16.68 | 16.95 | 16.95 | -0.33 (-1.91%) | 10,818,854 |
| 18 Jan 2024 | CNY | 17.68 | 17.68 | 16.6 | 17.28 | 17.28 | -0.44 (-2.48%) | 10,476,802 |
| 17 Jan 2024 | CNY | 18.08 | 18.12 | 17.72 | 17.72 | 17.72 | -0.43 (-2.37%) | 4,421,500 |
| 16 Jan 2024 | CNY | 18.33 | 18.45 | 17.97 | 18.15 | 18.15 | -0.22 (-1.20%) | 3,995,500 |
| 15 Jan 2024 | CNY | 18.64 | 18.7 | 18.25 | 18.37 | 18.37 | 0.0 (0.0%) | 4,086,403 |
| 12 Jan 2024 | CNY | 18.47 | 18.63 | 18.36 | 18.37 | 18.37 | -0.09 (-0.49%) | 3,904,168 |
| 11 Jan 2024 | CNY | 18.1 | 18.58 | 17.95 | 18.46 | 18.46 | +0.45 (+2.50%) | 5,737,904 |
| 10 Jan 2024 | CNY | 18 | 18.39 | 17.77 | 18.01 | 18.01 | +0.03 (+0.17%) | 5,111,330 |
| 9 Jan 2024 | CNY | 18.17 | 18.42 | 17.95 | 17.98 | 17.98 | -0.12 (-0.66%) | 4,925,221 |
| 8 Jan 2024 | CNY | 18.56 | 18.68 | 18.08 | 18.1 | 18.1 | -0.45 (-2.43%) | 5,580,100 |
