| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 15.38 | 15.75 | 15.21 | 15.46 | 15.46 | +0.27 (+1.78%) | 32,424,695 |
| 22 Feb 2024 | CNY | 14.89 | 15.5 | 14.81 | 15.19 | 15.19 | +0.24 (+1.61%) | 24,487,760 |
| 21 Feb 2024 | CNY | 14.65 | 15.41 | 14.44 | 14.95 | 14.95 | +0.16 (+1.08%) | 31,958,939 |
| 20 Feb 2024 | CNY | 14.95 | 15.05 | 14.56 | 14.79 | 14.79 | -0.35 (-2.31%) | 27,037,677 |
| 19 Feb 2024 | CNY | 15.39 | 15.43 | 14.85 | 15.14 | 15.14 | -0.01 (-0.07%) | 25,250,419 |
| 8 Feb 2024 | CNY | 14.8 | 15.68 | 14.74 | 15.15 | 15.15 | +0.44 (+2.99%) | 35,665,223 |
| 7 Feb 2024 | CNY | 14.12 | 14.88 | 14.01 | 14.71 | 14.71 | +0.73 (+5.22%) | 40,872,182 |
| 6 Feb 2024 | CNY | 12.52 | 14.01 | 12.52 | 13.98 | 13.98 | +1.28 (+10.08%) | 35,738,458 |
| 5 Feb 2024 | CNY | 13.65 | 13.65 | 11.99 | 12.7 | 12.7 | -1.08 (-7.84%) | 41,151,040 |
| 2 Feb 2024 | CNY | 14.8 | 14.89 | 13.46 | 13.78 | 13.78 | -1.05 (-7.08%) | 36,769,857 |
| 1 Feb 2024 | CNY | 14.5 | 15.15 | 14.5 | 14.83 | 14.83 | +0.13 (+0.88%) | 30,157,919 |
| 31 Jan 2024 | CNY | 14.66 | 15.25 | 14.44 | 14.7 | 14.7 | +0.14 (+0.96%) | 36,998,612 |
| 30 Jan 2024 | CNY | 14.96 | 15.39 | 14.48 | 14.56 | 14.56 | -0.46 (-3.06%) | 25,235,913 |
| 29 Jan 2024 | CNY | 16.32 | 16.36 | 15.02 | 15.02 | 15.02 | -1.35 (-8.25%) | 36,128,700 |
| 26 Jan 2024 | CNY | 16.56 | 16.83 | 16.36 | 16.37 | 16.37 | -0.28 (-1.68%) | 19,563,172 |
| 25 Jan 2024 | CNY | 16.01 | 16.72 | 15.87 | 16.65 | 16.65 | +0.48 (+2.97%) | 28,869,701 |
| 24 Jan 2024 | CNY | 16.45 | 16.52 | 15.59 | 16.17 | 16.17 | -0.19 (-1.16%) | 32,996,559 |
| 23 Jan 2024 | CNY | 16.21 | 17.06 | 16.03 | 16.36 | 16.36 | +0.06 (+0.37%) | 35,638,030 |
| 22 Jan 2024 | CNY | 17.08 | 17.1 | 16 | 16.3 | 16.3 | -1.01 (-5.83%) | 40,393,631 |
| 19 Jan 2024 | CNY | 17.76 | 17.92 | 17.31 | 17.31 | 17.31 | -0.51 (-2.86%) | 36,626,783 |
| 18 Jan 2024 | CNY | 16.81 | 17.83 | 16.71 | 17.82 | 17.82 | +0.8 (+4.70%) | 54,320,057 |
| 17 Jan 2024 | CNY | 17.5 | 17.52 | 17.01 | 17.02 | 17.02 | -0.63 (-3.57%) | 28,255,580 |
| 16 Jan 2024 | CNY | 16.93 | 17.65 | 16.81 | 17.65 | 17.65 | +0.59 (+3.46%) | 44,355,841 |
| 15 Jan 2024 | CNY | 17 | 17.36 | 16.72 | 17.06 | 17.06 | -0.03 (-0.18%) | 26,102,647 |
| 12 Jan 2024 | CNY | 17.04 | 17.65 | 16.97 | 17.09 | 17.09 | -0.11 (-0.64%) | 37,718,084 |
| 11 Jan 2024 | CNY | 16.8 | 17.24 | 16.69 | 17.2 | 17.2 | +0.3 (+1.78%) | 31,499,253 |
| 10 Jan 2024 | CNY | 16.53 | 17.28 | 16.42 | 16.9 | 16.9 | +0.1 (+0.60%) | 35,687,525 |
| 9 Jan 2024 | CNY | 16.28 | 17.1 | 16.04 | 16.8 | 16.8 | +0.52 (+3.19%) | 33,873,668 |
| 8 Jan 2024 | CNY | 16.21 | 16.8 | 16.18 | 16.28 | 16.28 | -0.12 (-0.73%) | 22,653,040 |
| 5 Jan 2024 | CNY | 16.71 | 17.06 | 16.25 | 16.4 | 16.4 | -0.39 (-2.32%) | 23,533,751 |
