| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 15.99 | 17 | 15.71 | 16.19 | 16.19 | +0.06 (+0.37%) | 3,591,138 |
| 20 Feb 2024 | CNY | 15.15 | 16.33 | 14.7 | 16.13 | 16.13 | +0.99 (+6.54%) | 3,301,426 |
| 19 Feb 2024 | CNY | 15.4 | 15.4 | 14.74 | 15.14 | 15.14 | +0.15 (+1.00%) | 2,816,513 |
| 8 Feb 2024 | CNY | 13.49 | 15 | 13.21 | 14.99 | 14.99 | +0.99 (+7.07%) | 5,511,765 |
| 7 Feb 2024 | CNY | 15.06 | 15.31 | 12.39 | 14 | 14 | -1.25 (-8.20%) | 8,541,513 |
| 6 Feb 2024 | CNY | 14.95 | 16.07 | 13.7 | 15.25 | 15.25 | +0.29 (+1.94%) | 3,580,859 |
| 5 Feb 2024 | CNY | 16.17 | 16.55 | 14.38 | 14.96 | 14.96 | -1.51 (-9.17%) | 2,838,317 |
| 2 Feb 2024 | CNY | 17.2 | 17.65 | 16.1 | 16.47 | 16.47 | -0.81 (-4.69%) | 2,529,679 |
| 1 Feb 2024 | CNY | 17.17 | 18.22 | 17.05 | 17.28 | 17.28 | -0.72 (-4%) | 2,439,815 |
| 31 Jan 2024 | CNY | 17.63 | 18.85 | 17.53 | 18 | 18 | +0.37 (+2.10%) | 4,059,566 |
| 30 Jan 2024 | CNY | 17.93 | 17.93 | 17.34 | 17.63 | 17.63 | -0.12 (-0.68%) | 1,731,060 |
| 29 Jan 2024 | CNY | 17.85 | 18.25 | 17.3 | 17.75 | 17.75 | -0.01 (-0.06%) | 2,612,991 |
| 26 Jan 2024 | CNY | 17.58 | 18.3 | 17.2 | 17.76 | 17.76 | +0.16 (+0.91%) | 3,478,382 |
| 25 Jan 2024 | CNY | 16.18 | 17.61 | 16.08 | 17.6 | 17.6 | +1.42 (+8.78%) | 2,770,840 |
| 24 Jan 2024 | CNY | 16.2 | 16.4 | 15.4 | 16.18 | 16.18 | +0.14 (+0.87%) | 1,785,207 |
| 23 Jan 2024 | CNY | 16.21 | 16.21 | 15.7 | 16.04 | 16.04 | -0.06 (-0.37%) | 2,411,940 |
| 22 Jan 2024 | CNY | 17.41 | 17.41 | 15.92 | 16.1 | 16.1 | -1.07 (-6.23%) | 1,960,200 |
| 19 Jan 2024 | CNY | 17.51 | 17.65 | 17.1 | 17.17 | 17.17 | -0.26 (-1.49%) | 939,475 |
| 18 Jan 2024 | CNY | 17.44 | 17.72 | 16.95 | 17.43 | 17.43 | -0.2 (-1.13%) | 2,434,279 |
| 17 Jan 2024 | CNY | 18.17 | 18.28 | 17.44 | 17.63 | 17.63 | -0.65 (-3.56%) | 1,856,199 |
| 16 Jan 2024 | CNY | 18.37 | 18.41 | 17.86 | 18.28 | 18.28 | -0.1 (-0.54%) | 1,892,419 |
| 15 Jan 2024 | CNY | 17.82 | 18.5 | 17.61 | 18.38 | 18.38 | +0.56 (+3.14%) | 2,843,649 |
| 12 Jan 2024 | CNY | 18.84 | 18.86 | 17.5 | 17.82 | 17.82 | -1.04 (-5.51%) | 4,998,110 |
| 11 Jan 2024 | CNY | 19.1 | 19.3 | 18.78 | 18.86 | 18.86 | -0.07 (-0.37%) | 2,197,619 |
| 10 Jan 2024 | CNY | 19.4 | 19.54 | 18.93 | 18.93 | 18.93 | -0.49 (-2.52%) | 1,496,979 |
| 9 Jan 2024 | CNY | 19.33 | 19.75 | 19.18 | 19.42 | 19.42 | +0.22 (+1.15%) | 1,193,400 |
| 8 Jan 2024 | CNY | 19.28 | 19.53 | 19 | 19.2 | 19.2 | -0.24 (-1.23%) | 1,906,220 |
| 5 Jan 2024 | CNY | 20.3 | 20.45 | 19.39 | 19.44 | 19.44 | -0.86 (-4.24%) | 2,069,314 |
| 4 Jan 2024 | CNY | 20.44 | 20.46 | 19.93 | 20.3 | 20.3 | -0.05 (-0.25%) | 1,666,142 |
| 3 Jan 2024 | CNY | 20.49 | 20.7 | 20.09 | 20.35 | 20.35 | -0.16 (-0.78%) | 2,114,420 |
