| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 16.8 | 18.08 | 16.29 | 17.25 | 17.25 | +0.12 (+0.70%) | 17,907,118 |
| 20 Feb 2024 | CNY | 17 | 18.45 | 16.4 | 17.13 | 17.13 | +1.28 (+8.08%) | 18,144,114 |
| 19 Feb 2024 | CNY | 14.81 | 16.18 | 14.69 | 15.85 | 15.85 | +1.19 (+8.12%) | 13,871,066 |
| 8 Feb 2024 | CNY | 13.66 | 14.78 | 12.3 | 14.66 | 14.66 | +1.02 (+7.48%) | 16,724,240 |
| 7 Feb 2024 | CNY | 14.98 | 15.42 | 13.4 | 13.64 | 13.64 | -1.27 (-8.52%) | 14,025,540 |
| 6 Feb 2024 | CNY | 14.28 | 15.63 | 13.45 | 14.91 | 14.91 | -0.11 (-0.73%) | 10,102,983 |
| 5 Feb 2024 | CNY | 17.46 | 17.64 | 14.9 | 15.02 | 15.02 | -2.63 (-14.90%) | 9,173,528 |
| 2 Feb 2024 | CNY | 18.89 | 19.13 | 17.07 | 17.65 | 17.65 | -0.88 (-4.75%) | 6,212,640 |
| 1 Feb 2024 | CNY | 18.73 | 19.18 | 18.3 | 18.53 | 18.53 | -0.39 (-2.06%) | 5,476,565 |
| 31 Jan 2024 | CNY | 20.05 | 20.59 | 18.89 | 18.92 | 18.92 | -1.33 (-6.57%) | 4,509,500 |
| 30 Jan 2024 | CNY | 20.84 | 21.23 | 20.21 | 20.25 | 20.25 | -0.81 (-3.85%) | 3,220,600 |
| 29 Jan 2024 | CNY | 21.92 | 22.17 | 21 | 21.06 | 21.06 | -0.85 (-3.88%) | 4,374,800 |
| 26 Jan 2024 | CNY | 22.2 | 22.49 | 21.81 | 21.91 | 21.91 | -0.69 (-3.05%) | 5,311,825 |
| 25 Jan 2024 | CNY | 21.87 | 22.68 | 21.53 | 22.6 | 22.6 | +0.77 (+3.53%) | 4,851,004 |
| 24 Jan 2024 | CNY | 21.82 | 22.17 | 21 | 21.83 | 21.83 | +0.01 (+0.05%) | 4,948,000 |
| 23 Jan 2024 | CNY | 21.98 | 22.3 | 21.6 | 21.82 | 21.82 | -0.26 (-1.18%) | 4,814,500 |
| 22 Jan 2024 | CNY | 23.18 | 23.46 | 21.88 | 22.08 | 22.08 | -1.25 (-5.36%) | 5,382,580 |
| 19 Jan 2024 | CNY | 23.7 | 23.95 | 23.25 | 23.33 | 23.33 | -0.42 (-1.77%) | 4,339,000 |
| 18 Jan 2024 | CNY | 23.9 | 24.1 | 23.12 | 23.75 | 23.75 | +0.22 (+0.93%) | 6,526,484 |
| 17 Jan 2024 | CNY | 24.45 | 24.63 | 23.5 | 23.53 | 23.53 | -0.62 (-2.57%) | 3,823,800 |
| 16 Jan 2024 | CNY | 24.45 | 24.62 | 23.7 | 24.15 | 24.15 | -0.3 (-1.23%) | 5,373,400 |
| 15 Jan 2024 | CNY | 24.54 | 24.9 | 24.36 | 24.45 | 24.45 | -0.34 (-1.37%) | 4,695,843 |
| 12 Jan 2024 | CNY | 25.08 | 25.37 | 24.69 | 24.79 | 24.79 | -0.17 (-0.68%) | 7,497,000 |
| 11 Jan 2024 | CNY | 22.97 | 25.44 | 22.96 | 24.96 | 24.96 | -0.93 (-3.59%) | 13,151,760 |
| 10 Jan 2024 | CNY | 26.7 | 26.95 | 25.86 | 25.89 | 25.89 | -1.06 (-3.93%) | 7,306,100 |
| 9 Jan 2024 | CNY | 26.89 | 27.68 | 26.66 | 26.95 | 26.95 | 0.0 (0.0%) | 6,780,620 |
| 8 Jan 2024 | CNY | 27.07 | 28 | 26.78 | 26.95 | 26.95 | -0.27 (-0.99%) | 8,337,000 |
| 5 Jan 2024 | CNY | 28.24 | 28.27 | 27.06 | 27.22 | 27.22 | -0.47 (-1.70%) | 6,166,700 |
| 4 Jan 2024 | CNY | 28.05 | 28.17 | 27.5 | 27.69 | 27.69 | -0.26 (-0.93%) | 4,981,000 |
| 3 Jan 2024 | CNY | 28.78 | 28.79 | 27.5 | 27.95 | 27.95 | -0.89 (-3.09%) | 9,308,480 |
