| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 14 | 14.53 | 13.76 | 14.45 | 14.45 | +0.39 (+2.77%) | 15,282,861 |
| 19 Feb 2024 | CNY | 13.99 | 14.31 | 13.92 | 14.06 | 14.06 | +0.18 (+1.30%) | 17,648,180 |
| 8 Feb 2024 | CNY | 13.86 | 14.28 | 13.57 | 13.88 | 13.88 | +0.03 (+0.22%) | 23,924,782 |
| 7 Feb 2024 | CNY | 12.88 | 14.08 | 12.87 | 13.85 | 13.85 | +1.05 (+8.20%) | 26,930,221 |
| 6 Feb 2024 | CNY | 11.76 | 12.9 | 11.59 | 12.8 | 12.8 | +0.94 (+7.93%) | 17,294,454 |
| 5 Feb 2024 | CNY | 12.7 | 12.8 | 11.52 | 11.86 | 11.86 | -0.94 (-7.34%) | 19,454,196 |
| 2 Feb 2024 | CNY | 13.4 | 13.72 | 12.23 | 12.8 | 12.8 | -0.6 (-4.48%) | 17,688,647 |
| 1 Feb 2024 | CNY | 13.36 | 13.77 | 13.22 | 13.4 | 13.4 | -0.32 (-2.33%) | 17,886,069 |
| 31 Jan 2024 | CNY | 14.23 | 14.38 | 13.72 | 13.72 | 13.72 | -1.52 (-9.97%) | 23,852,366 |
| 30 Jan 2024 | CNY | 15.32 | 15.86 | 15.18 | 15.24 | 15.24 | -0.3 (-1.93%) | 6,283,599 |
| 29 Jan 2024 | CNY | 15.85 | 16.12 | 15.52 | 15.54 | 15.54 | -0.27 (-1.71%) | 6,360,747 |
| 26 Jan 2024 | CNY | 16.09 | 16.13 | 15.77 | 15.81 | 15.81 | -0.26 (-1.62%) | 7,001,142 |
| 25 Jan 2024 | CNY | 15.33 | 16.09 | 15.2 | 16.07 | 16.07 | +0.73 (+4.76%) | 10,958,603 |
| 24 Jan 2024 | CNY | 15.26 | 15.45 | 14.83 | 15.34 | 15.34 | +0.11 (+0.72%) | 7,035,954 |
| 23 Jan 2024 | CNY | 14.9 | 15.32 | 14.78 | 15.23 | 15.23 | +0.29 (+1.94%) | 6,821,056 |
| 22 Jan 2024 | CNY | 15.76 | 15.87 | 14.9 | 14.94 | 14.94 | -0.92 (-5.80%) | 7,756,593 |
| 19 Jan 2024 | CNY | 16.23 | 16.27 | 15.81 | 15.86 | 15.86 | -0.47 (-2.88%) | 6,019,270 |
| 18 Jan 2024 | CNY | 16 | 16.34 | 15.63 | 16.33 | 16.33 | +0.18 (+1.11%) | 9,614,599 |
| 17 Jan 2024 | CNY | 16.85 | 16.85 | 16.11 | 16.15 | 16.15 | -0.72 (-4.27%) | 8,529,200 |
| 16 Jan 2024 | CNY | 17.24 | 17.3 | 16.44 | 16.87 | 16.87 | -0.35 (-2.03%) | 11,024,800 |
| 15 Jan 2024 | CNY | 17.6 | 17.62 | 17.15 | 17.22 | 17.22 | -0.45 (-2.55%) | 6,974,321 |
| 12 Jan 2024 | CNY | 17.46 | 17.75 | 17.35 | 17.67 | 17.67 | +0.31 (+1.79%) | 6,889,833 |
| 11 Jan 2024 | CNY | 16.94 | 17.47 | 16.92 | 17.36 | 17.36 | +0.34 (+2.00%) | 5,606,505 |
| 10 Jan 2024 | CNY | 17.07 | 17.16 | 16.66 | 17.02 | 17.02 | -0.09 (-0.53%) | 6,960,158 |
| 9 Jan 2024 | CNY | 17.6 | 17.73 | 16.95 | 17.11 | 17.11 | -0.49 (-2.78%) | 8,810,685 |
| 8 Jan 2024 | CNY | 18.2 | 18.24 | 17.6 | 17.6 | 17.6 | -0.52 (-2.87%) | 6,551,508 |
| 5 Jan 2024 | CNY | 18.43 | 18.68 | 17.89 | 18.12 | 18.12 | -0.5 (-2.69%) | 8,385,534 |
| 4 Jan 2024 | CNY | 18.68 | 18.79 | 18.47 | 18.62 | 18.62 | -0.13 (-0.69%) | 4,303,404 |
| 3 Jan 2024 | CNY | 18.69 | 19.08 | 18.51 | 18.75 | 18.75 | -0.09 (-0.48%) | 6,171,242 |
| 2 Jan 2024 | CNY | 18.69 | 19.2 | 18.6 | 18.84 | 18.84 | +0.24 (+1.29%) | 10,175,409 |
