| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 17.36 | 17.76 | 16.95 | 17.55 | 17.55 | 0.0 (0.0%) | 8,859,742 |
| 19 Feb 2024 | CNY | 16.76 | 17.55 | 16.61 | 17.55 | 17.55 | +1.1 (+6.69%) | 10,553,923 |
| 8 Feb 2024 | CNY | 15.6 | 16.7 | 15.24 | 16.45 | 16.45 | +0.96 (+6.20%) | 8,564,353 |
| 7 Feb 2024 | CNY | 16.36 | 16.52 | 15.09 | 15.49 | 15.49 | -1.14 (-6.86%) | 10,109,397 |
| 6 Feb 2024 | CNY | 16 | 17.16 | 14.67 | 16.63 | 16.63 | +0.08 (+0.48%) | 12,834,710 |
| 5 Feb 2024 | CNY | 16.84 | 17.4 | 15.85 | 16.55 | 16.55 | -0.1 (-0.60%) | 13,398,841 |
| 2 Feb 2024 | CNY | 16.6 | 17.28 | 15.91 | 16.65 | 16.65 | +0.65 (+4.06%) | 14,039,720 |
| 1 Feb 2024 | CNY | 13.8 | 16.48 | 13.75 | 16 | 16 | +1.99 (+14.20%) | 10,862,907 |
| 31 Jan 2024 | CNY | 14.49 | 14.78 | 13.97 | 14.01 | 14.01 | -0.17 (-1.20%) | 5,574,356 |
| 30 Jan 2024 | CNY | 14.95 | 15.15 | 14.12 | 14.18 | 14.18 | -0.85 (-5.66%) | 4,815,666 |
| 29 Jan 2024 | CNY | 15.36 | 15.36 | 14.55 | 15.03 | 15.03 | -0.43 (-2.78%) | 7,642,556 |
| 26 Jan 2024 | CNY | 16.31 | 16.39 | 15.27 | 15.46 | 15.46 | -1.1 (-6.64%) | 9,974,494 |
| 25 Jan 2024 | CNY | 16.62 | 16.81 | 15.68 | 16.56 | 16.56 | -0.19 (-1.13%) | 8,968,860 |
| 24 Jan 2024 | CNY | 17.06 | 17.09 | 16.08 | 16.75 | 16.75 | -0.19 (-1.12%) | 6,751,260 |
| 23 Jan 2024 | CNY | 16.08 | 17.45 | 16.05 | 16.94 | 16.94 | +0.75 (+4.63%) | 7,509,586 |
| 22 Jan 2024 | CNY | 17.71 | 17.95 | 16.14 | 16.19 | 16.19 | -1.76 (-9.81%) | 9,598,186 |
| 19 Jan 2024 | CNY | 17.53 | 18.31 | 17.32 | 17.95 | 17.95 | +0.18 (+1.01%) | 7,693,254 |
| 18 Jan 2024 | CNY | 16.55 | 17.95 | 16.25 | 17.77 | 17.77 | +0.98 (+5.84%) | 10,435,180 |
| 17 Jan 2024 | CNY | 18.18 | 18.24 | 16.75 | 16.79 | 16.79 | -1.63 (-8.85%) | 11,448,904 |
| 16 Jan 2024 | CNY | 18.43 | 19.18 | 17.63 | 18.42 | 18.42 | -0.02 (-0.11%) | 11,664,724 |
| 15 Jan 2024 | CNY | 18.52 | 19.24 | 18.28 | 18.44 | 18.44 | -0.03 (-0.16%) | 12,374,710 |
| 12 Jan 2024 | CNY | 17.75 | 19.49 | 17.75 | 18.47 | 18.47 | +0.77 (+4.35%) | 15,029,339 |
| 11 Jan 2024 | CNY | 17.38 | 17.98 | 17.15 | 17.7 | 17.7 | -0.02 (-0.11%) | 11,123,734 |
| 10 Jan 2024 | CNY | 18.94 | 19.4 | 17.68 | 17.72 | 17.72 | -1.48 (-7.71%) | 17,335,109 |
| 9 Jan 2024 | CNY | 17.8 | 19.98 | 17.8 | 19.2 | 19.2 | +1.4 (+7.87%) | 22,190,615 |
| 8 Jan 2024 | CNY | 17.25 | 18.4 | 17.1 | 17.8 | 17.8 | +0.75 (+4.40%) | 16,323,400 |
| 5 Jan 2024 | CNY | 16.83 | 17.68 | 16.7 | 17.05 | 17.05 | +0.3 (+1.79%) | 9,436,480 |
| 4 Jan 2024 | CNY | 16.89 | 17.01 | 16.66 | 16.75 | 16.75 | -0.14 (-0.83%) | 4,757,500 |
| 3 Jan 2024 | CNY | 17.33 | 17.33 | 16.55 | 16.89 | 16.89 | -0.74 (-4.20%) | 10,601,889 |
| 2 Jan 2024 | CNY | 17.43 | 18.25 | 17.3 | 17.63 | 17.63 | +0.2 (+1.15%) | 12,365,589 |
