| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 17.58 | 19.23 | 16.26 | 17.21 | 17.21 | +0.36 (+2.14%) | 16,922,108 |
| 19 Feb 2024 | CNY | 14.6 | 16.85 | 14.6 | 16.85 | 16.85 | +2.81 (+20.01%) | 14,223,544 |
| 8 Feb 2024 | CNY | 12.57 | 14.31 | 12.1 | 14.04 | 14.04 | +1.73 (+14.05%) | 12,290,545 |
| 7 Feb 2024 | CNY | 14.02 | 14.08 | 12.12 | 12.31 | 12.31 | -1.61 (-11.57%) | 13,071,591 |
| 6 Feb 2024 | CNY | 13.53 | 14.6 | 12.34 | 13.92 | 13.92 | -0.38 (-2.66%) | 10,065,511 |
| 5 Feb 2024 | CNY | 16.71 | 17.19 | 14.05 | 14.3 | 14.3 | -2.89 (-16.81%) | 9,382,153 |
| 2 Feb 2024 | CNY | 18.44 | 19.02 | 16.6 | 17.19 | 17.19 | -1.26 (-6.83%) | 6,290,900 |
| 1 Feb 2024 | CNY | 18.56 | 18.95 | 17.95 | 18.45 | 18.45 | -0.35 (-1.86%) | 5,402,500 |
| 31 Jan 2024 | CNY | 20.68 | 20.86 | 18.73 | 18.8 | 18.8 | -1.93 (-9.31%) | 6,232,300 |
| 30 Jan 2024 | CNY | 21.39 | 21.66 | 20.68 | 20.73 | 20.73 | -0.55 (-2.58%) | 4,700,000 |
| 29 Jan 2024 | CNY | 22.09 | 22.49 | 21.2 | 21.28 | 21.28 | -1.29 (-5.72%) | 7,259,500 |
| 26 Jan 2024 | CNY | 23.6 | 23.98 | 22.45 | 22.57 | 22.57 | -0.33 (-1.44%) | 11,317,900 |
| 25 Jan 2024 | CNY | 21.3 | 23.05 | 20.96 | 22.9 | 22.9 | +1.68 (+7.92%) | 10,158,050 |
| 24 Jan 2024 | CNY | 21.07 | 21.4 | 20.29 | 21.22 | 21.22 | +0.15 (+0.71%) | 4,142,400 |
| 23 Jan 2024 | CNY | 21.05 | 21.38 | 20.61 | 21.07 | 21.07 | +0.02 (+0.10%) | 3,635,150 |
| 22 Jan 2024 | CNY | 22.7 | 23 | 20.89 | 21.05 | 21.05 | -1.75 (-7.68%) | 4,073,485 |
| 19 Jan 2024 | CNY | 23.28 | 23.5 | 22.71 | 22.8 | 22.8 | -0.53 (-2.27%) | 2,680,211 |
| 18 Jan 2024 | CNY | 23.35 | 23.7 | 22.61 | 23.33 | 23.33 | -0.06 (-0.26%) | 3,985,300 |
| 17 Jan 2024 | CNY | 24.01 | 24.3 | 23.39 | 23.39 | 23.39 | -0.94 (-3.86%) | 2,346,700 |
| 16 Jan 2024 | CNY | 24.51 | 24.7 | 23.79 | 24.33 | 24.33 | -0.17 (-0.69%) | 2,965,000 |
| 15 Jan 2024 | CNY | 24.8 | 24.85 | 24.41 | 24.5 | 24.5 | -0.3 (-1.21%) | 2,166,449 |
| 12 Jan 2024 | CNY | 25.33 | 25.34 | 24.69 | 24.8 | 24.8 | -0.57 (-2.25%) | 3,073,353 |
| 11 Jan 2024 | CNY | 24.61 | 25.45 | 24.54 | 25.37 | 25.37 | +0.9 (+3.68%) | 4,334,700 |
| 10 Jan 2024 | CNY | 25.2 | 25.34 | 24.46 | 24.47 | 24.47 | -0.9 (-3.55%) | 3,535,250 |
| 9 Jan 2024 | CNY | 25.4 | 25.95 | 25.14 | 25.37 | 25.37 | +0.07 (+0.28%) | 2,621,653 |
| 8 Jan 2024 | CNY | 25.9 | 25.91 | 25.29 | 25.3 | 25.3 | -0.61 (-2.35%) | 2,889,668 |
| 5 Jan 2024 | CNY | 26.78 | 27.05 | 25.8 | 25.91 | 25.91 | -0.97 (-3.61%) | 3,934,106 |
| 4 Jan 2024 | CNY | 27.1 | 27.15 | 26.56 | 26.88 | 26.88 | -0.04 (-0.15%) | 3,212,300 |
| 3 Jan 2024 | CNY | 26.7 | 27.08 | 26.51 | 26.92 | 26.92 | +0.09 (+0.34%) | 3,319,038 |
| 2 Jan 2024 | CNY | 27.45 | 27.5 | 26.78 | 26.83 | 26.83 | -0.47 (-1.72%) | 3,831,053 |
