| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 17.05 | 17.98 | 16.88 | 17.7 | 17.7 | +0.41 (+2.37%) | 9,702,612 |
| 19 Feb 2024 | CNY | 17.85 | 17.86 | 16.88 | 17.29 | 17.29 | -0.28 (-1.59%) | 11,661,840 |
| 8 Feb 2024 | CNY | 16.02 | 17.65 | 15.98 | 17.57 | 17.57 | +1.7 (+10.71%) | 12,430,417 |
| 7 Feb 2024 | CNY | 15.09 | 16.33 | 15.09 | 15.87 | 15.87 | +0.68 (+4.48%) | 14,270,237 |
| 6 Feb 2024 | CNY | 13.67 | 15.36 | 13.65 | 15.19 | 15.19 | +1.06 (+7.50%) | 11,171,635 |
| 5 Feb 2024 | CNY | 15.49 | 15.53 | 13.7 | 14.13 | 14.13 | -1.4 (-9.01%) | 11,613,274 |
| 2 Feb 2024 | CNY | 16.46 | 16.83 | 14.9 | 15.53 | 15.53 | -1.03 (-6.22%) | 8,938,699 |
| 1 Feb 2024 | CNY | 16.53 | 17.03 | 16.36 | 16.56 | 16.56 | -0.07 (-0.42%) | 6,685,056 |
| 31 Jan 2024 | CNY | 17.66 | 17.78 | 16.61 | 16.63 | 16.63 | -1.03 (-5.83%) | 8,064,812 |
| 30 Jan 2024 | CNY | 18.23 | 18.48 | 17.62 | 17.66 | 17.66 | -0.67 (-3.66%) | 4,024,491 |
| 29 Jan 2024 | CNY | 19.04 | 19.21 | 18.33 | 18.33 | 18.33 | -0.59 (-3.12%) | 3,808,073 |
| 26 Jan 2024 | CNY | 19.44 | 19.58 | 18.83 | 18.92 | 18.92 | -0.61 (-3.12%) | 5,263,414 |
| 25 Jan 2024 | CNY | 18.63 | 19.55 | 18.42 | 19.53 | 19.53 | +0.85 (+4.55%) | 5,937,567 |
| 24 Jan 2024 | CNY | 18.76 | 18.94 | 17.88 | 18.68 | 18.68 | -0.04 (-0.21%) | 5,876,463 |
| 23 Jan 2024 | CNY | 18.54 | 18.88 | 18.26 | 18.72 | 18.72 | +0.23 (+1.24%) | 5,503,125 |
| 22 Jan 2024 | CNY | 19.67 | 19.78 | 18.38 | 18.49 | 18.49 | -1.18 (-6.00%) | 6,474,608 |
| 19 Jan 2024 | CNY | 19.8 | 20.26 | 19.6 | 19.67 | 19.67 | -0.21 (-1.06%) | 4,108,330 |
| 18 Jan 2024 | CNY | 19.89 | 20.12 | 19.21 | 19.88 | 19.88 | -0.14 (-0.70%) | 7,094,572 |
| 17 Jan 2024 | CNY | 20.55 | 20.55 | 20.02 | 20.02 | 20.02 | -0.56 (-2.72%) | 3,198,155 |
| 16 Jan 2024 | CNY | 20.55 | 20.65 | 20.21 | 20.58 | 20.58 | -0.07 (-0.34%) | 4,913,076 |
| 15 Jan 2024 | CNY | 20.34 | 20.92 | 20.15 | 20.65 | 20.65 | +0.32 (+1.57%) | 6,613,511 |
| 12 Jan 2024 | CNY | 21.07 | 21.11 | 20.33 | 20.33 | 20.33 | -0.57 (-2.73%) | 5,837,943 |
| 11 Jan 2024 | CNY | 20.51 | 21.09 | 20.39 | 20.9 | 20.9 | +0.39 (+1.90%) | 3,733,723 |
| 10 Jan 2024 | CNY | 20.67 | 20.92 | 20.24 | 20.51 | 20.51 | -0.18 (-0.87%) | 4,224,981 |
| 9 Jan 2024 | CNY | 20.93 | 21.25 | 20.49 | 20.69 | 20.69 | -0.09 (-0.43%) | 4,049,300 |
| 8 Jan 2024 | CNY | 21.38 | 21.38 | 20.78 | 20.78 | 20.78 | -0.6 (-2.81%) | 3,636,765 |
| 5 Jan 2024 | CNY | 21.99 | 22.22 | 21.2 | 21.38 | 21.38 | -0.54 (-2.46%) | 4,142,195 |
| 4 Jan 2024 | CNY | 22.34 | 22.34 | 21.81 | 21.92 | 21.92 | -0.33 (-1.48%) | 3,187,637 |
| 3 Jan 2024 | CNY | 22.6 | 22.62 | 22.11 | 22.25 | 22.25 | -0.38 (-1.68%) | 3,809,533 |
| 2 Jan 2024 | CNY | 22.8 | 22.86 | 22.47 | 22.63 | 22.63 | -0.17 (-0.75%) | 4,292,889 |
