| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 15.6 | 16.22 | 15.56 | 15.88 | 15.88 | +0.08 (+0.51%) | 69,688,998 |
| 20 Feb 2024 | CNY | 15.99 | 15.99 | 15.52 | 15.8 | 15.8 | -0.29 (-1.80%) | 67,743,133 |
| 19 Feb 2024 | CNY | 16.38 | 16.38 | 15.84 | 16.09 | 16.09 | -0.11 (-0.68%) | 70,648,030 |
| 8 Feb 2024 | CNY | 15.8 | 16.29 | 15.5 | 16.2 | 16.2 | +0.61 (+3.91%) | 76,861,851 |
| 7 Feb 2024 | CNY | 15.52 | 15.9 | 15.33 | 15.59 | 15.59 | +0.08 (+0.52%) | 75,067,859 |
| 6 Feb 2024 | CNY | 14.34 | 15.54 | 14.32 | 15.51 | 15.51 | +0.98 (+6.74%) | 70,965,126 |
| 5 Feb 2024 | CNY | 14.63 | 15 | 13.83 | 14.53 | 14.53 | -0.1 (-0.68%) | 80,026,632 |
| 2 Feb 2024 | CNY | 15.3 | 15.47 | 14.05 | 14.63 | 14.63 | -0.58 (-3.81%) | 66,716,901 |
| 1 Feb 2024 | CNY | 15.1 | 15.65 | 14.97 | 15.21 | 15.21 | -0.04 (-0.26%) | 48,831,419 |
| 31 Jan 2024 | CNY | 15.9 | 16.14 | 15.21 | 15.25 | 15.25 | -0.75 (-4.69%) | 73,583,757 |
| 30 Jan 2024 | CNY | 16.1 | 16.43 | 15.86 | 16 | 16 | -0.23 (-1.42%) | 44,083,885 |
| 29 Jan 2024 | CNY | 16.95 | 17.03 | 16.2 | 16.23 | 16.23 | -0.71 (-4.19%) | 66,781,651 |
| 26 Jan 2024 | CNY | 17.53 | 17.53 | 16.94 | 16.94 | 16.94 | -0.64 (-3.64%) | 69,189,746 |
| 25 Jan 2024 | CNY | 17.15 | 17.65 | 16.95 | 17.58 | 17.58 | +0.24 (+1.38%) | 67,065,723 |
| 24 Jan 2024 | CNY | 17.84 | 17.95 | 16.71 | 17.34 | 17.34 | -0.51 (-2.86%) | 108,333,711 |
| 23 Jan 2024 | CNY | 17.52 | 17.98 | 17.33 | 17.85 | 17.85 | +0.33 (+1.88%) | 62,618,581 |
| 22 Jan 2024 | CNY | 18.33 | 18.49 | 17.44 | 17.52 | 17.52 | -0.54 (-2.99%) | 71,058,430 |
| 19 Jan 2024 | CNY | 17.95 | 18.31 | 17.9 | 18.06 | 18.06 | 0.0 (0.0%) | 62,539,348 |
| 18 Jan 2024 | CNY | 17.65 | 18.18 | 17.34 | 18.06 | 18.06 | +0.17 (+0.95%) | 87,370,574 |
| 17 Jan 2024 | CNY | 18.89 | 18.89 | 17.87 | 17.89 | 17.89 | -1.06 (-5.59%) | 78,275,263 |
| 16 Jan 2024 | CNY | 18.65 | 19.25 | 18.5 | 18.95 | 18.95 | +0.3 (+1.61%) | 83,895,531 |
| 15 Jan 2024 | CNY | 18.19 | 19.12 | 17.98 | 18.65 | 18.65 | +0.35 (+1.91%) | 85,756,947 |
| 12 Jan 2024 | CNY | 19.08 | 19.13 | 18.3 | 18.3 | 18.3 | -0.82 (-4.29%) | 82,666,868 |
| 11 Jan 2024 | CNY | 18.68 | 19.39 | 18.51 | 19.12 | 19.12 | +0.43 (+2.30%) | 79,782,888 |
| 10 Jan 2024 | CNY | 19.06 | 19.2 | 18.62 | 18.69 | 18.69 | -0.65 (-3.36%) | 75,943,445 |
| 9 Jan 2024 | CNY | 19.3 | 19.95 | 19.09 | 19.34 | 19.34 | -0.05 (-0.26%) | 90,148,027 |
| 8 Jan 2024 | CNY | 19.78 | 20.3 | 19.33 | 19.39 | 19.39 | -0.39 (-1.97%) | 86,838,611 |
| 5 Jan 2024 | CNY | 19.67 | 20.55 | 19.64 | 19.78 | 19.78 | +0.11 (+0.56%) | 143,246,666 |
| 4 Jan 2024 | CNY | 19.95 | 20.11 | 19.42 | 19.67 | 19.67 | -0.38 (-1.90%) | 108,568,685 |
| 3 Jan 2024 | CNY | 20.75 | 20.84 | 19.84 | 20.05 | 20.05 | -0.7 (-3.37%) | 162,414,776 |
