| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 17.51 | 17.9 | 17.18 | 17.86 | 17.86 | +0.29 (+1.65%) | 1,808,776 |
| 26 Feb 2024 | CNY | 16.82 | 18.11 | 16.6 | 17.57 | 17.57 | +0.69 (+4.09%) | 2,755,001 |
| 23 Feb 2024 | CNY | 15.89 | 16.88 | 15.87 | 16.88 | 16.88 | +1.12 (+7.11%) | 2,483,026 |
| 22 Feb 2024 | CNY | 15.2 | 15.8 | 15.18 | 15.76 | 15.76 | +0.64 (+4.23%) | 1,813,320 |
| 21 Feb 2024 | CNY | 14.55 | 15.68 | 14.26 | 15.12 | 15.12 | +0.42 (+2.86%) | 2,081,144 |
| 20 Feb 2024 | CNY | 14.48 | 15.17 | 14 | 14.7 | 14.7 | +0.4 (+2.80%) | 2,438,120 |
| 19 Feb 2024 | CNY | 14.17 | 15.15 | 13.9 | 14.3 | 14.3 | +0.34 (+2.44%) | 3,139,696 |
| 8 Feb 2024 | CNY | 12.25 | 13.97 | 11.01 | 13.96 | 13.96 | +1.77 (+14.52%) | 3,686,467 |
| 7 Feb 2024 | CNY | 13.38 | 13.39 | 11.81 | 12.19 | 12.19 | -1.03 (-7.79%) | 3,139,752 |
| 6 Feb 2024 | CNY | 13.09 | 13.98 | 11.63 | 13.22 | 13.22 | -0.18 (-1.34%) | 2,974,324 |
| 5 Feb 2024 | CNY | 15.88 | 15.88 | 13.01 | 13.4 | 13.4 | -2.68 (-16.67%) | 2,465,454 |
| 2 Feb 2024 | CNY | 17.4 | 17.82 | 15.4 | 16.08 | 16.08 | -1.42 (-8.11%) | 1,746,162 |
| 1 Feb 2024 | CNY | 17.75 | 17.87 | 17 | 17.5 | 17.5 | -0.25 (-1.41%) | 1,340,760 |
| 31 Jan 2024 | CNY | 19.25 | 19.29 | 17.5 | 17.75 | 17.75 | -1.38 (-7.21%) | 1,205,090 |
| 30 Jan 2024 | CNY | 19.98 | 20.08 | 19.04 | 19.13 | 19.13 | -0.86 (-4.30%) | 931,540 |
| 29 Jan 2024 | CNY | 21.2 | 21.37 | 19.99 | 19.99 | 19.99 | -1.12 (-5.31%) | 729,223 |
| 26 Jan 2024 | CNY | 21.42 | 21.51 | 20.93 | 21.11 | 21.11 | -0.03 (-0.14%) | 689,648 |
| 25 Jan 2024 | CNY | 20.35 | 21.17 | 20.01 | 21.14 | 21.14 | +0.97 (+4.81%) | 968,363 |
| 24 Jan 2024 | CNY | 20.13 | 20.6 | 19.44 | 20.17 | 20.17 | +0.08 (+0.40%) | 900,182 |
| 23 Jan 2024 | CNY | 20.15 | 20.5 | 19.83 | 20.09 | 20.09 | -0.48 (-2.33%) | 1,039,528 |
| 22 Jan 2024 | CNY | 22.07 | 22.17 | 20.4 | 20.57 | 20.57 | -1.5 (-6.80%) | 977,320 |
| 19 Jan 2024 | CNY | 22.35 | 22.49 | 22.05 | 22.07 | 22.07 | -0.28 (-1.25%) | 449,580 |
| 18 Jan 2024 | CNY | 23.21 | 23.21 | 21.73 | 22.35 | 22.35 | -0.53 (-2.32%) | 963,823 |
| 17 Jan 2024 | CNY | 23.71 | 23.71 | 22.85 | 22.88 | 22.88 | -0.56 (-2.39%) | 533,566 |
| 16 Jan 2024 | CNY | 23.44 | 23.97 | 23.04 | 23.44 | 23.44 | -0.05 (-0.21%) | 581,674 |
| 15 Jan 2024 | CNY | 23.61 | 23.74 | 23.33 | 23.49 | 23.49 | -0.2 (-0.84%) | 464,396 |
| 12 Jan 2024 | CNY | 24.02 | 24.18 | 23.66 | 23.69 | 23.69 | -0.28 (-1.17%) | 395,316 |
| 11 Jan 2024 | CNY | 23.45 | 24.04 | 23.39 | 23.97 | 23.97 | +0.43 (+1.83%) | 569,628 |
| 10 Jan 2024 | CNY | 23.63 | 24.09 | 23.3 | 23.54 | 23.54 | -0.14 (-0.59%) | 522,340 |
| 9 Jan 2024 | CNY | 24.16 | 24.18 | 23.19 | 23.68 | 23.68 | +0.1 (+0.42%) | 620,050 |
