| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 16.65 | 17.58 | 16.26 | 17.5 | 17.5 | +0.86 (+5.17%) | 61,466,843 |
| 19 Feb 2024 | CNY | 16.16 | 16.75 | 16.03 | 16.64 | 16.64 | +0.49 (+3.03%) | 45,521,541 |
| 8 Feb 2024 | CNY | 15.6 | 16.37 | 15.12 | 16.15 | 16.15 | +0.62 (+3.99%) | 48,896,238 |
| 7 Feb 2024 | CNY | 15.23 | 16.5 | 15.12 | 15.53 | 15.53 | +0.17 (+1.11%) | 48,851,196 |
| 6 Feb 2024 | CNY | 14.5 | 15.66 | 14.02 | 15.36 | 15.36 | +0.96 (+6.67%) | 38,390,670 |
| 5 Feb 2024 | CNY | 15.79 | 15.98 | 13.81 | 14.4 | 14.4 | -1.31 (-8.34%) | 40,467,975 |
| 2 Feb 2024 | CNY | 15.98 | 17.1 | 15.21 | 15.71 | 15.71 | -0.17 (-1.07%) | 37,307,645 |
| 1 Feb 2024 | CNY | 15.95 | 16.34 | 15.62 | 15.88 | 15.88 | -0.04 (-0.25%) | 17,876,355 |
| 31 Jan 2024 | CNY | 16.65 | 16.95 | 15.86 | 15.92 | 15.92 | -0.73 (-4.38%) | 20,636,841 |
| 30 Jan 2024 | CNY | 17.1 | 17.37 | 16.59 | 16.65 | 16.65 | -0.52 (-3.03%) | 14,368,905 |
| 29 Jan 2024 | CNY | 17.68 | 17.84 | 16.92 | 17.17 | 17.17 | -0.58 (-3.27%) | 24,915,409 |
| 26 Jan 2024 | CNY | 18.3 | 18.43 | 17.6 | 17.75 | 17.75 | -0.7 (-3.79%) | 26,767,762 |
| 25 Jan 2024 | CNY | 18.2 | 18.63 | 17.74 | 18.45 | 18.45 | +0.3 (+1.65%) | 25,904,068 |
| 24 Jan 2024 | CNY | 18 | 18.3 | 17.35 | 18.15 | 18.15 | +0.06 (+0.33%) | 22,547,839 |
| 23 Jan 2024 | CNY | 17.69 | 18.3 | 17.6 | 18.09 | 18.09 | +0.46 (+2.61%) | 22,967,040 |
| 22 Jan 2024 | CNY | 18.93 | 19.07 | 17.55 | 17.63 | 17.63 | -1.33 (-7.01%) | 22,503,774 |
| 19 Jan 2024 | CNY | 19.1 | 19.41 | 18.86 | 18.96 | 18.96 | -0.29 (-1.51%) | 16,941,797 |
| 18 Jan 2024 | CNY | 19 | 19.28 | 18.63 | 19.25 | 19.25 | +0.05 (+0.26%) | 20,183,884 |
| 17 Jan 2024 | CNY | 19.8 | 20 | 19.14 | 19.2 | 19.2 | -0.51 (-2.59%) | 18,244,293 |
| 16 Jan 2024 | CNY | 19.97 | 20.04 | 19.32 | 19.71 | 19.71 | -0.25 (-1.25%) | 17,397,163 |
| 15 Jan 2024 | CNY | 19.99 | 20.24 | 19.58 | 19.96 | 19.96 | +0.11 (+0.55%) | 16,986,610 |
| 12 Jan 2024 | CNY | 20.17 | 20.38 | 19.82 | 19.85 | 19.85 | -0.37 (-1.83%) | 17,863,516 |
| 11 Jan 2024 | CNY | 19.98 | 20.44 | 19.77 | 20.22 | 20.22 | +0.42 (+2.12%) | 22,561,784 |
| 10 Jan 2024 | CNY | 20.04 | 20.2 | 19.69 | 19.8 | 19.8 | -0.31 (-1.54%) | 18,622,064 |
| 9 Jan 2024 | CNY | 20.52 | 20.64 | 19.48 | 20.11 | 20.11 | -0.26 (-1.28%) | 36,598,873 |
| 8 Jan 2024 | CNY | 20.89 | 21.04 | 20.33 | 20.37 | 20.37 | -0.51 (-2.44%) | 18,068,194 |
| 5 Jan 2024 | CNY | 21.38 | 21.66 | 20.73 | 20.88 | 20.88 | -0.45 (-2.11%) | 23,013,260 |
| 4 Jan 2024 | CNY | 21.35 | 21.7 | 21.18 | 21.33 | 21.33 | -0.19 (-0.88%) | 20,453,482 |
| 3 Jan 2024 | CNY | 22 | 22.09 | 21.3 | 21.52 | 21.52 | -0.48 (-2.18%) | 32,682,808 |
| 2 Jan 2024 | CNY | 23.29 | 23.36 | 21.83 | 22 | 22 | -1.54 (-6.54%) | 52,298,306 |
