| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 16.33 | 17.36 | 16 | 16.82 | 16.82 | +0.46 (+2.81%) | 4,918,127 |
| 20 Feb 2024 | CNY | 16.54 | 16.54 | 15.94 | 16.36 | 16.36 | -0.21 (-1.27%) | 3,598,683 |
| 19 Feb 2024 | CNY | 16.13 | 17.31 | 16.13 | 16.57 | 16.57 | +0.44 (+2.73%) | 6,438,583 |
| 8 Feb 2024 | CNY | 13.9 | 16.19 | 13.71 | 16.13 | 16.13 | +2.25 (+16.21%) | 9,493,592 |
| 7 Feb 2024 | CNY | 14.14 | 14.66 | 13.58 | 13.88 | 13.88 | -0.26 (-1.84%) | 7,900,036 |
| 6 Feb 2024 | CNY | 13.36 | 14.38 | 12.48 | 14.14 | 14.14 | +0.7 (+5.21%) | 7,937,223 |
| 5 Feb 2024 | CNY | 15.6 | 15.6 | 13.06 | 13.44 | 13.44 | -2.09 (-13.46%) | 7,026,599 |
| 2 Feb 2024 | CNY | 16.68 | 16.95 | 14.87 | 15.53 | 15.53 | -1.15 (-6.89%) | 4,542,000 |
| 1 Feb 2024 | CNY | 16.94 | 17.14 | 16.26 | 16.68 | 16.68 | -0.26 (-1.53%) | 4,110,820 |
| 31 Jan 2024 | CNY | 18.11 | 18.36 | 16.88 | 16.94 | 16.94 | -1.16 (-6.41%) | 4,004,600 |
| 30 Jan 2024 | CNY | 18.4 | 18.67 | 18.02 | 18.1 | 18.1 | -0.45 (-2.43%) | 3,595,600 |
| 29 Jan 2024 | CNY | 19.5 | 19.64 | 18.51 | 18.55 | 18.55 | -0.93 (-4.77%) | 2,945,840 |
| 26 Jan 2024 | CNY | 19.97 | 20.05 | 19.36 | 19.48 | 19.48 | -0.48 (-2.40%) | 3,365,100 |
| 25 Jan 2024 | CNY | 19.75 | 20.17 | 18.84 | 19.96 | 19.96 | +0.66 (+3.42%) | 4,503,000 |
| 24 Jan 2024 | CNY | 19.47 | 19.47 | 18.46 | 19.3 | 19.3 | +0.17 (+0.89%) | 4,636,940 |
| 23 Jan 2024 | CNY | 19.17 | 19.55 | 18.7 | 19.13 | 19.13 | -0.05 (-0.26%) | 4,842,500 |
| 22 Jan 2024 | CNY | 20.48 | 20.77 | 19.1 | 19.18 | 19.18 | -1.41 (-6.85%) | 4,762,800 |
| 19 Jan 2024 | CNY | 20.45 | 21.66 | 20.24 | 20.59 | 20.59 | +0.1 (+0.49%) | 5,567,600 |
| 18 Jan 2024 | CNY | 20.47 | 20.68 | 19.77 | 20.49 | 20.49 | +0.01 (+0.05%) | 2,934,660 |
| 17 Jan 2024 | CNY | 21.12 | 21.22 | 20.48 | 20.48 | 20.48 | -0.71 (-3.35%) | 1,899,900 |
| 16 Jan 2024 | CNY | 21.25 | 21.54 | 20.8 | 21.19 | 21.19 | -0.06 (-0.28%) | 2,914,850 |
| 15 Jan 2024 | CNY | 21.55 | 21.55 | 21.08 | 21.25 | 21.25 | -0.32 (-1.48%) | 2,373,600 |
| 12 Jan 2024 | CNY | 21.49 | 22.12 | 21.49 | 21.57 | 21.57 | +0.02 (+0.09%) | 2,458,160 |
| 11 Jan 2024 | CNY | 21.13 | 21.67 | 21.01 | 21.55 | 21.55 | +0.36 (+1.70%) | 2,684,360 |
| 10 Jan 2024 | CNY | 21.39 | 21.68 | 20.72 | 21.19 | 21.19 | -0.14 (-0.66%) | 2,387,235 |
| 9 Jan 2024 | CNY | 21.15 | 21.74 | 20.89 | 21.33 | 21.33 | +0.33 (+1.57%) | 2,547,060 |
| 8 Jan 2024 | CNY | 21.8 | 21.87 | 20.96 | 21 | 21 | -0.55 (-2.55%) | 2,699,560 |
| 5 Jan 2024 | CNY | 22 | 22.32 | 21.42 | 21.55 | 21.55 | -0.56 (-2.53%) | 3,294,100 |
| 4 Jan 2024 | CNY | 22.4 | 22.55 | 21.8 | 22.11 | 22.11 | -0.29 (-1.29%) | 1,981,149 |
| 3 Jan 2024 | CNY | 22.46 | 22.59 | 22 | 22.4 | 22.4 | -0.1 (-0.44%) | 2,346,400 |
