| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 19.76 | 20.79 | 19.58 | 20.21 | 20.21 | +0.25 (+1.25%) | 5,815,762 |
| 19 Feb 2024 | CNY | 19.05 | 20.1 | 18.76 | 19.96 | 19.96 | +0.28 (+1.42%) | 9,041,747 |
| 8 Feb 2024 | CNY | 19.15 | 20.4 | 18.56 | 19.68 | 19.68 | +0.3 (+1.55%) | 12,920,557 |
| 7 Feb 2024 | CNY | 19.48 | 20.59 | 18.71 | 19.38 | 19.38 | +0.44 (+2.32%) | 18,702,825 |
| 6 Feb 2024 | CNY | 16.2 | 18.94 | 16.2 | 18.94 | 18.94 | +3.16 (+20.03%) | 13,578,713 |
| 5 Feb 2024 | CNY | 16.16 | 16.72 | 14.6 | 15.78 | 15.78 | -0.62 (-3.78%) | 4,564,632 |
| 2 Feb 2024 | CNY | 17.15 | 17.4 | 15.85 | 16.4 | 16.4 | -0.8 (-4.65%) | 4,065,971 |
| 1 Feb 2024 | CNY | 16.8 | 17.9 | 16.71 | 17.2 | 17.2 | +0.3 (+1.78%) | 3,692,129 |
| 31 Jan 2024 | CNY | 17.85 | 17.99 | 16.8 | 16.9 | 16.9 | -0.94 (-5.27%) | 2,564,070 |
| 30 Jan 2024 | CNY | 18.35 | 18.42 | 17.7 | 17.84 | 17.84 | -0.48 (-2.62%) | 1,630,683 |
| 29 Jan 2024 | CNY | 18.95 | 19.1 | 18.29 | 18.32 | 18.32 | -0.46 (-2.45%) | 1,536,584 |
| 26 Jan 2024 | CNY | 18.94 | 19.37 | 18.61 | 18.78 | 18.78 | -0.16 (-0.84%) | 1,995,780 |
| 25 Jan 2024 | CNY | 18.3 | 18.97 | 18.1 | 18.94 | 18.94 | +0.75 (+4.12%) | 1,809,941 |
| 24 Jan 2024 | CNY | 18.09 | 18.3 | 17.45 | 18.19 | 18.19 | +0.27 (+1.51%) | 2,457,723 |
| 23 Jan 2024 | CNY | 17.93 | 18.18 | 17.66 | 17.92 | 17.92 | -0.01 (-0.06%) | 2,013,512 |
| 22 Jan 2024 | CNY | 19.08 | 19.15 | 17.93 | 17.93 | 17.93 | -1.14 (-5.98%) | 2,888,298 |
| 19 Jan 2024 | CNY | 19.18 | 19.56 | 19.01 | 19.07 | 19.07 | -0.11 (-0.57%) | 1,952,952 |
| 18 Jan 2024 | CNY | 19.11 | 19.24 | 18.43 | 19.18 | 19.18 | +0.04 (+0.21%) | 2,856,940 |
| 17 Jan 2024 | CNY | 19.85 | 19.88 | 19.11 | 19.14 | 19.14 | -0.78 (-3.92%) | 2,437,182 |
| 16 Jan 2024 | CNY | 20.35 | 20.37 | 19.67 | 19.92 | 19.92 | -0.4 (-1.97%) | 1,262,891 |
| 15 Jan 2024 | CNY | 20.38 | 20.41 | 20.05 | 20.32 | 20.32 | -0.14 (-0.68%) | 1,849,540 |
| 12 Jan 2024 | CNY | 20.4 | 20.5 | 20.1 | 20.46 | 20.46 | +0.13 (+0.64%) | 2,630,309 |
| 11 Jan 2024 | CNY | 19.8 | 20.56 | 19.8 | 20.33 | 20.33 | +0.55 (+2.78%) | 3,132,300 |
| 10 Jan 2024 | CNY | 19.92 | 20.1 | 19.67 | 19.78 | 19.78 | -0.18 (-0.90%) | 1,641,758 |
| 9 Jan 2024 | CNY | 19.95 | 20.49 | 19.82 | 19.96 | 19.96 | -0.01 (-0.05%) | 1,634,083 |
| 8 Jan 2024 | CNY | 20.53 | 20.54 | 19.97 | 19.97 | 19.97 | -0.62 (-3.01%) | 1,750,130 |
| 5 Jan 2024 | CNY | 21.11 | 21.11 | 20.52 | 20.59 | 20.59 | -0.44 (-2.09%) | 1,750,640 |
| 4 Jan 2024 | CNY | 21.17 | 21.21 | 20.86 | 21.03 | 21.03 | -0.07 (-0.33%) | 1,767,398 |
| 3 Jan 2024 | CNY | 21.58 | 21.7 | 21.04 | 21.1 | 21.1 | -0.47 (-2.18%) | 2,368,280 |
| 2 Jan 2024 | CNY | 21.93 | 22.04 | 21.51 | 21.57 | 21.57 | -0.41 (-1.87%) | 2,281,999 |
