| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 15.91 | 16.64 | 15.81 | 16.23 | 16.23 | -0.03 (-0.18%) | 3,182,977 |
| 20 Feb 2024 | CNY | 15.55 | 16.6 | 15.2 | 16.26 | 16.26 | +0.66 (+4.23%) | 3,566,154 |
| 19 Feb 2024 | CNY | 15.5 | 16 | 15 | 15.6 | 15.6 | +0.67 (+4.49%) | 3,569,480 |
| 8 Feb 2024 | CNY | 13.19 | 15.18 | 12.68 | 14.93 | 14.93 | +1.76 (+13.36%) | 4,959,884 |
| 7 Feb 2024 | CNY | 14.76 | 14.78 | 12.97 | 13.17 | 13.17 | -1.35 (-9.30%) | 4,854,553 |
| 6 Feb 2024 | CNY | 13.57 | 15.31 | 12.86 | 14.52 | 14.52 | +0.33 (+2.33%) | 4,095,900 |
| 5 Feb 2024 | CNY | 16.34 | 16.34 | 13.62 | 14.19 | 14.19 | -2.15 (-13.16%) | 3,591,300 |
| 2 Feb 2024 | CNY | 17.56 | 17.95 | 15.78 | 16.34 | 16.34 | -1.06 (-6.09%) | 2,196,600 |
| 1 Feb 2024 | CNY | 17.69 | 17.82 | 17.02 | 17.4 | 17.4 | -0.39 (-2.19%) | 1,884,900 |
| 31 Jan 2024 | CNY | 19.08 | 19.12 | 17.67 | 17.79 | 17.79 | -1.26 (-6.61%) | 2,043,200 |
| 30 Jan 2024 | CNY | 19.87 | 19.91 | 19.02 | 19.05 | 19.05 | -0.8 (-4.03%) | 1,434,200 |
| 29 Jan 2024 | CNY | 20.7 | 21.18 | 19.82 | 19.85 | 19.85 | -0.83 (-4.01%) | 1,766,600 |
| 26 Jan 2024 | CNY | 20.63 | 21.27 | 20.5 | 20.68 | 20.68 | +0.1 (+0.49%) | 2,072,200 |
| 25 Jan 2024 | CNY | 19.96 | 20.64 | 19.61 | 20.58 | 20.58 | +0.82 (+4.15%) | 1,758,450 |
| 24 Jan 2024 | CNY | 19.43 | 19.97 | 19 | 19.76 | 19.76 | +0.33 (+1.70%) | 1,915,298 |
| 23 Jan 2024 | CNY | 19.81 | 19.84 | 19.22 | 19.43 | 19.43 | -0.28 (-1.42%) | 1,708,700 |
| 22 Jan 2024 | CNY | 21.35 | 21.39 | 19.56 | 19.71 | 19.71 | -1.41 (-6.68%) | 1,607,700 |
| 19 Jan 2024 | CNY | 21.43 | 21.59 | 21.07 | 21.12 | 21.12 | -0.25 (-1.17%) | 1,061,742 |
| 18 Jan 2024 | CNY | 21.58 | 21.76 | 20.82 | 21.37 | 21.37 | -0.22 (-1.02%) | 1,637,100 |
| 17 Jan 2024 | CNY | 22.38 | 22.38 | 21.58 | 21.59 | 21.59 | -0.63 (-2.84%) | 1,210,300 |
| 16 Jan 2024 | CNY | 22.32 | 22.4 | 21.78 | 22.22 | 22.22 | -0.11 (-0.49%) | 1,527,100 |
| 15 Jan 2024 | CNY | 22.4 | 22.65 | 22.1 | 22.33 | 22.33 | -0.07 (-0.31%) | 1,147,400 |
| 12 Jan 2024 | CNY | 22.71 | 22.86 | 22.34 | 22.4 | 22.4 | -0.42 (-1.84%) | 1,195,900 |
| 11 Jan 2024 | CNY | 22.5 | 22.86 | 22.37 | 22.82 | 22.82 | +0.52 (+2.33%) | 1,757,400 |
| 10 Jan 2024 | CNY | 22.52 | 22.88 | 22.26 | 22.3 | 22.3 | -0.38 (-1.68%) | 1,291,700 |
| 9 Jan 2024 | CNY | 22.52 | 22.92 | 22.51 | 22.68 | 22.68 | +0.12 (+0.53%) | 1,352,000 |
| 8 Jan 2024 | CNY | 23.16 | 23.17 | 22.55 | 22.56 | 22.56 | -0.35 (-1.53%) | 1,642,900 |
| 5 Jan 2024 | CNY | 23.35 | 23.48 | 22.82 | 22.91 | 22.91 | -0.49 (-2.09%) | 1,694,100 |
| 4 Jan 2024 | CNY | 23.33 | 23.55 | 23.2 | 23.4 | 23.4 | +0.04 (+0.17%) | 1,859,200 |
| 3 Jan 2024 | CNY | 23.25 | 23.81 | 23.14 | 23.36 | 23.36 | +0.1 (+0.43%) | 2,347,300 |
