| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 21.1 | 21.73 | 20.13 | 21.73 | 21.73 | +3.62 (+19.99%) | 13,115,468 |
| 8 Feb 2024 | CNY | 14.9 | 18.11 | 14.54 | 18.11 | 18.11 | +3.02 (+20.01%) | 20,131,865 |
| 7 Feb 2024 | CNY | 16.91 | 16.91 | 14.49 | 15.09 | 15.09 | -1.78 (-10.55%) | 20,992,377 |
| 6 Feb 2024 | CNY | 16.2 | 17.64 | 15.15 | 16.87 | 16.87 | -0.11 (-0.65%) | 15,813,627 |
| 5 Feb 2024 | CNY | 20.18 | 20.3 | 16.94 | 16.98 | 16.98 | -3.3 (-16.27%) | 13,562,296 |
| 2 Feb 2024 | CNY | 21.55 | 22.22 | 19.54 | 20.28 | 20.28 | -1.25 (-5.81%) | 8,506,900 |
| 1 Feb 2024 | CNY | 22.06 | 22.16 | 21.11 | 21.53 | 21.53 | -0.34 (-1.55%) | 7,826,100 |
| 31 Jan 2024 | CNY | 23.11 | 23.62 | 21.8 | 21.87 | 21.87 | -1.59 (-6.78%) | 8,266,300 |
| 30 Jan 2024 | CNY | 24.22 | 24.53 | 23.29 | 23.46 | 23.46 | -1.13 (-4.60%) | 6,925,630 |
| 29 Jan 2024 | CNY | 26.09 | 26.52 | 24.36 | 24.59 | 24.59 | -1.62 (-6.18%) | 9,008,419 |
| 26 Jan 2024 | CNY | 27.19 | 27.49 | 26.14 | 26.21 | 26.21 | -0.76 (-2.82%) | 7,823,632 |
| 25 Jan 2024 | CNY | 25.56 | 27.11 | 25.14 | 26.97 | 26.97 | +1.01 (+3.89%) | 11,856,594 |
| 24 Jan 2024 | CNY | 25.87 | 26.38 | 24.92 | 25.96 | 25.96 | +0.04 (+0.15%) | 11,676,616 |
| 23 Jan 2024 | CNY | 26.55 | 27.15 | 25.44 | 25.92 | 25.92 | -0.46 (-1.74%) | 13,705,058 |
| 22 Jan 2024 | CNY | 28.37 | 29.6 | 25.76 | 26.38 | 26.38 | -1.47 (-5.28%) | 15,534,343 |
| 19 Jan 2024 | CNY | 29.16 | 29.61 | 27.68 | 27.85 | 27.85 | -1.75 (-5.91%) | 13,244,000 |
| 18 Jan 2024 | CNY | 27.32 | 29.88 | 26.88 | 29.6 | 29.6 | +2.5 (+9.23%) | 20,556,717 |
| 17 Jan 2024 | CNY | 27.95 | 28.48 | 27.1 | 27.1 | 27.1 | -0.81 (-2.90%) | 10,602,638 |
| 16 Jan 2024 | CNY | 27.81 | 27.96 | 26.89 | 27.91 | 27.91 | +0.1 (+0.36%) | 8,461,419 |
| 15 Jan 2024 | CNY | 27.51 | 28 | 26.91 | 27.81 | 27.81 | +0.04 (+0.14%) | 8,563,000 |
| 12 Jan 2024 | CNY | 28.77 | 28.87 | 27.44 | 27.77 | 27.77 | -1.03 (-3.58%) | 11,902,015 |
| 11 Jan 2024 | CNY | 27.7 | 28.93 | 27.65 | 28.8 | 28.8 | +1.09 (+3.93%) | 13,166,100 |
| 10 Jan 2024 | CNY | 29.47 | 29.53 | 27.7 | 27.71 | 27.71 | -2.64 (-8.70%) | 17,918,912 |
| 9 Jan 2024 | CNY | 30.07 | 31.4 | 28.58 | 30.35 | 30.35 | +0.54 (+1.81%) | 21,129,013 |
| 8 Jan 2024 | CNY | 29.49 | 30.5 | 29.06 | 29.81 | 29.81 | +0.18 (+0.61%) | 13,832,882 |
| 5 Jan 2024 | CNY | 30 | 31.1 | 29.31 | 29.63 | 29.63 | -1.17 (-3.80%) | 15,177,835 |
| 4 Jan 2024 | CNY | 30.3 | 31.31 | 29.06 | 30.8 | 30.8 | +0.49 (+1.62%) | 21,293,650 |
| 3 Jan 2024 | CNY | 33 | 33.29 | 30 | 30.31 | 30.31 | -3.72 (-10.93%) | 29,438,868 |
| 2 Jan 2024 | CNY | 35.5 | 36.28 | 33.78 | 34.03 | 34.03 | -2.82 (-7.65%) | 31,090,185 |
| 29 Dec 2023 | CNY | 34.49 | 38.15 | 34.02 | 36.85 | 36.85 | +2.34 (+6.78%) | 39,406,403 |
