| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 14.1 | 14.43 | 13.86 | 14.39 | 14.39 | +0.17 (+1.20%) | 7,401,883 |
| 19 Feb 2024 | CNY | 14.47 | 14.57 | 13.72 | 14.22 | 14.22 | -0.24 (-1.66%) | 12,104,945 |
| 8 Feb 2024 | CNY | 13.9 | 14.68 | 13.39 | 14.46 | 14.46 | +1.08 (+8.07%) | 14,828,854 |
| 7 Feb 2024 | CNY | 12.3 | 13.38 | 12.1 | 13.38 | 13.38 | +1.22 (+10.03%) | 19,095,064 |
| 6 Feb 2024 | CNY | 11.38 | 12.56 | 11.13 | 12.16 | 12.16 | -0.21 (-1.70%) | 23,403,754 |
| 5 Feb 2024 | CNY | 13.74 | 13.74 | 12.37 | 12.37 | 12.37 | -1.37 (-9.97%) | 15,851,651 |
| 2 Feb 2024 | CNY | 15.2 | 15.57 | 13.72 | 13.74 | 13.74 | -1.5 (-9.84%) | 17,409,243 |
| 1 Feb 2024 | CNY | 15.3 | 15.74 | 14.46 | 15.24 | 15.24 | +0.08 (+0.53%) | 8,096,500 |
| 31 Jan 2024 | CNY | 15.99 | 16.32 | 15.05 | 15.16 | 15.16 | -0.92 (-5.72%) | 7,715,992 |
| 30 Jan 2024 | CNY | 16.12 | 16.56 | 16.05 | 16.08 | 16.08 | -0.18 (-1.11%) | 5,151,837 |
| 29 Jan 2024 | CNY | 16.58 | 16.76 | 16.18 | 16.26 | 16.26 | -0.76 (-4.47%) | 8,247,162 |
| 26 Jan 2024 | CNY | 17.14 | 17.28 | 16.91 | 17.02 | 17.02 | -0.12 (-0.70%) | 4,536,784 |
| 25 Jan 2024 | CNY | 16.04 | 17.26 | 15.99 | 17.14 | 17.14 | +1.15 (+7.19%) | 8,179,795 |
| 24 Jan 2024 | CNY | 15.98 | 16.13 | 15.27 | 15.99 | 15.99 | +0.07 (+0.44%) | 7,567,288 |
| 23 Jan 2024 | CNY | 15.5 | 16.04 | 15.46 | 15.92 | 15.92 | +0.31 (+1.99%) | 4,807,912 |
| 22 Jan 2024 | CNY | 16.5 | 16.71 | 15.41 | 15.61 | 15.61 | -0.9 (-5.45%) | 8,236,435 |
| 19 Jan 2024 | CNY | 16.88 | 16.98 | 16.41 | 16.51 | 16.51 | -0.34 (-2.02%) | 4,102,659 |
| 18 Jan 2024 | CNY | 17.04 | 17.18 | 16.3 | 16.85 | 16.85 | -0.13 (-0.77%) | 8,004,290 |
| 17 Jan 2024 | CNY | 17.49 | 17.59 | 16.94 | 16.98 | 16.98 | -0.5 (-2.86%) | 4,102,700 |
| 16 Jan 2024 | CNY | 17.81 | 17.9 | 17.26 | 17.48 | 17.48 | -0.27 (-1.52%) | 4,601,900 |
| 15 Jan 2024 | CNY | 17.91 | 18.06 | 17.6 | 17.75 | 17.75 | -0.2 (-1.11%) | 4,665,395 |
| 12 Jan 2024 | CNY | 18.02 | 18.1 | 17.2 | 17.95 | 17.95 | -0.11 (-0.61%) | 8,770,200 |
| 11 Jan 2024 | CNY | 18 | 18.26 | 17.98 | 18.06 | 18.06 | +0.08 (+0.44%) | 3,756,500 |
| 10 Jan 2024 | CNY | 18.39 | 18.6 | 17.88 | 17.98 | 17.98 | -0.45 (-2.44%) | 7,422,200 |
| 9 Jan 2024 | CNY | 18.62 | 18.8 | 17.98 | 18.43 | 18.43 | +0.03 (+0.16%) | 7,580,757 |
| 8 Jan 2024 | CNY | 19.31 | 19.31 | 18.39 | 18.4 | 18.4 | -0.92 (-4.76%) | 12,269,790 |
| 5 Jan 2024 | CNY | 19.65 | 19.75 | 19.24 | 19.32 | 19.32 | -0.34 (-1.73%) | 8,740,237 |
| 4 Jan 2024 | CNY | 19.78 | 19.85 | 19.58 | 19.66 | 19.66 | -0.15 (-0.76%) | 2,806,680 |
| 3 Jan 2024 | CNY | 20.17 | 20.3 | 19.6 | 19.81 | 19.81 | -0.35 (-1.74%) | 6,861,380 |
| 2 Jan 2024 | CNY | 20.49 | 20.59 | 20.1 | 20.16 | 20.16 | -0.16 (-0.79%) | 4,545,890 |
