| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 15.4 | 15.95 | 15.11 | 15.71 | 15.71 | +0.31 (+2.01%) | 6,335,427 |
| 22 Feb 2024 | CNY | 15.17 | 15.58 | 14.65 | 15.4 | 15.4 | +0.34 (+2.26%) | 7,755,150 |
| 21 Feb 2024 | CNY | 13.51 | 15.06 | 13.29 | 15.06 | 15.06 | +1.37 (+10.01%) | 6,871,428 |
| 20 Feb 2024 | CNY | 13.48 | 14.29 | 12.99 | 13.69 | 13.69 | +0.35 (+2.62%) | 8,695,072 |
| 19 Feb 2024 | CNY | 12.39 | 13.34 | 12.39 | 13.34 | 13.34 | +1.21 (+9.98%) | 4,965,932 |
| 8 Feb 2024 | CNY | 10.92 | 12.13 | 10.35 | 12.13 | 12.13 | +1.1 (+9.97%) | 8,021,816 |
| 7 Feb 2024 | CNY | 11.97 | 12.08 | 10.77 | 11.03 | 11.03 | -0.94 (-7.85%) | 7,976,925 |
| 6 Feb 2024 | CNY | 12.99 | 13 | 11.5 | 11.97 | 11.97 | -0.81 (-6.34%) | 8,561,417 |
| 5 Feb 2024 | CNY | 14.34 | 14.37 | 12.78 | 12.78 | 12.78 | -1.42 (-10%) | 4,200,333 |
| 2 Feb 2024 | CNY | 15.51 | 15.77 | 13.82 | 14.2 | 14.2 | -1.16 (-7.55%) | 5,010,015 |
| 1 Feb 2024 | CNY | 15.23 | 15.88 | 14.7 | 15.36 | 15.36 | -0.34 (-2.17%) | 3,958,499 |
| 31 Jan 2024 | CNY | 17.25 | 17.25 | 15.7 | 15.7 | 15.7 | -1.74 (-9.98%) | 3,515,096 |
| 30 Jan 2024 | CNY | 17.6 | 17.66 | 17.05 | 17.44 | 17.44 | -0.31 (-1.75%) | 2,850,600 |
| 29 Jan 2024 | CNY | 18.78 | 19.01 | 17.58 | 17.75 | 17.75 | -1.07 (-5.69%) | 2,430,474 |
| 26 Jan 2024 | CNY | 19 | 19.55 | 18.74 | 18.82 | 18.82 | -0.24 (-1.26%) | 1,816,756 |
| 25 Jan 2024 | CNY | 18.09 | 19.14 | 17.9 | 19.06 | 19.06 | +1.02 (+5.65%) | 3,110,696 |
| 24 Jan 2024 | CNY | 18.19 | 18.5 | 17.42 | 18.04 | 18.04 | -0.04 (-0.22%) | 3,206,200 |
| 23 Jan 2024 | CNY | 17.75 | 18.34 | 17.19 | 18.08 | 18.08 | +0.06 (+0.33%) | 4,507,636 |
| 22 Jan 2024 | CNY | 19.26 | 19.26 | 17.55 | 18.02 | 18.02 | -0.97 (-5.11%) | 3,945,340 |
| 19 Jan 2024 | CNY | 19.5 | 19.66 | 18.79 | 18.99 | 18.99 | -0.31 (-1.61%) | 2,717,357 |
| 18 Jan 2024 | CNY | 18.74 | 19.35 | 18.24 | 19.3 | 19.3 | +0.59 (+3.15%) | 4,880,149 |
| 17 Jan 2024 | CNY | 19.4 | 19.5 | 18.7 | 18.71 | 18.71 | -0.68 (-3.51%) | 2,020,600 |
| 16 Jan 2024 | CNY | 19.38 | 19.44 | 19.03 | 19.39 | 19.39 | +0.01 (+0.05%) | 2,309,799 |
| 15 Jan 2024 | CNY | 19.44 | 19.78 | 19.2 | 19.38 | 19.38 | -0.02 (-0.10%) | 2,224,800 |
| 12 Jan 2024 | CNY | 19.64 | 19.78 | 19.31 | 19.4 | 19.4 | -0.12 (-0.61%) | 3,871,412 |
| 11 Jan 2024 | CNY | 18.38 | 19.59 | 17.97 | 19.52 | 19.52 | +0.8 (+4.27%) | 5,705,480 |
| 10 Jan 2024 | CNY | 19.22 | 19.68 | 18.7 | 18.72 | 18.72 | -0.5 (-2.60%) | 6,653,654 |
| 9 Jan 2024 | CNY | 21.35 | 21.35 | 19.22 | 19.22 | 19.22 | -2.13 (-9.98%) | 10,018,102 |
| 8 Jan 2024 | CNY | 22.4 | 22.4 | 21.35 | 21.35 | 21.35 | -0.86 (-3.87%) | 2,276,120 |
| 5 Jan 2024 | CNY | 22.77 | 22.95 | 22 | 22.21 | 22.21 | -0.45 (-1.99%) | 2,300,750 |
