| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 16.06 | 16.34 | 15.52 | 16.3 | 16.3 | +0.49 (+3.10%) | 5,353,878 |
| 19 Feb 2024 | CNY | 15.2 | 16.62 | 15.19 | 15.81 | 15.81 | +0.7 (+4.63%) | 7,448,441 |
| 8 Feb 2024 | CNY | 13.49 | 15.15 | 13.02 | 15.11 | 15.11 | +1.8 (+13.52%) | 9,002,108 |
| 7 Feb 2024 | CNY | 14.34 | 14.4 | 13.04 | 13.31 | 13.31 | -0.81 (-5.74%) | 7,618,118 |
| 6 Feb 2024 | CNY | 13.89 | 14.66 | 12.58 | 14.12 | 14.12 | +0.23 (+1.66%) | 9,321,137 |
| 5 Feb 2024 | CNY | 16.2 | 16.22 | 13.65 | 13.89 | 13.89 | -2.47 (-15.10%) | 8,578,307 |
| 2 Feb 2024 | CNY | 17.7 | 17.74 | 15.56 | 16.36 | 16.36 | -1.09 (-6.25%) | 6,024,873 |
| 1 Feb 2024 | CNY | 17.6 | 17.91 | 17.17 | 17.45 | 17.45 | -0.21 (-1.19%) | 5,258,476 |
| 31 Jan 2024 | CNY | 18.16 | 18.8 | 17.6 | 17.66 | 17.66 | -1.09 (-5.81%) | 5,125,602 |
| 30 Jan 2024 | CNY | 19.11 | 19.65 | 18.7 | 18.75 | 18.75 | -0.62 (-3.20%) | 3,577,541 |
| 29 Jan 2024 | CNY | 20.2 | 20.37 | 19.26 | 19.37 | 19.37 | -0.64 (-3.20%) | 3,885,963 |
| 26 Jan 2024 | CNY | 20.7 | 20.76 | 20 | 20.01 | 20.01 | -0.62 (-3.01%) | 3,286,840 |
| 25 Jan 2024 | CNY | 20.11 | 20.65 | 19.7 | 20.63 | 20.63 | +0.64 (+3.20%) | 4,611,574 |
| 24 Jan 2024 | CNY | 20.29 | 20.44 | 19.22 | 19.99 | 19.99 | -0.27 (-1.33%) | 4,469,739 |
| 23 Jan 2024 | CNY | 20.22 | 20.45 | 19.86 | 20.26 | 20.26 | 0.0 (0.0%) | 3,860,194 |
| 22 Jan 2024 | CNY | 21.51 | 21.69 | 20.09 | 20.26 | 20.26 | -1.34 (-6.20%) | 5,543,199 |
| 19 Jan 2024 | CNY | 22.04 | 22.55 | 21.56 | 21.6 | 21.6 | -0.54 (-2.44%) | 4,026,819 |
| 18 Jan 2024 | CNY | 22.03 | 22.15 | 21.22 | 22.14 | 22.14 | +0.19 (+0.87%) | 5,793,013 |
| 17 Jan 2024 | CNY | 22.97 | 22.99 | 21.94 | 21.95 | 21.95 | -1.05 (-4.57%) | 5,024,106 |
| 16 Jan 2024 | CNY | 23.58 | 23.59 | 22.56 | 23 | 23 | -0.58 (-2.46%) | 6,230,781 |
| 15 Jan 2024 | CNY | 24.3 | 24.37 | 23.4 | 23.58 | 23.58 | -1.32 (-5.30%) | 6,606,134 |
| 12 Jan 2024 | CNY | 24.6 | 25.57 | 24.52 | 24.9 | 24.9 | +0.29 (+1.18%) | 2,809,753 |
| 11 Jan 2024 | CNY | 24.41 | 24.96 | 24.18 | 24.61 | 24.61 | +0.29 (+1.19%) | 2,396,625 |
| 10 Jan 2024 | CNY | 24.45 | 24.84 | 24.05 | 24.32 | 24.32 | -0.27 (-1.10%) | 2,136,000 |
| 9 Jan 2024 | CNY | 24.73 | 25.22 | 24.52 | 24.59 | 24.59 | -0.19 (-0.77%) | 2,188,494 |
| 8 Jan 2024 | CNY | 25.5 | 25.58 | 24.7 | 24.78 | 24.78 | -0.77 (-3.01%) | 2,059,470 |
| 5 Jan 2024 | CNY | 26.38 | 26.74 | 25.45 | 25.55 | 25.55 | -0.82 (-3.11%) | 2,452,975 |
| 4 Jan 2024 | CNY | 26.74 | 26.76 | 26.3 | 26.37 | 26.37 | -0.37 (-1.38%) | 1,260,379 |
| 3 Jan 2024 | CNY | 27.11 | 27.36 | 26.38 | 26.74 | 26.74 | -0.67 (-2.44%) | 1,988,300 |
| 2 Jan 2024 | CNY | 27.57 | 27.68 | 27.18 | 27.41 | 27.41 | +0.24 (+0.88%) | 2,616,971 |
