| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 15.28 | 16.45 | 15.06 | 15.86 | 15.86 | +0.61 (+4%) | 1,358,350 |
| 20 Feb 2024 | CNY | 14.9 | 15.45 | 14.6 | 15.25 | 15.25 | +0.42 (+2.83%) | 1,151,210 |
| 19 Feb 2024 | CNY | 14.5 | 15.64 | 13.97 | 14.83 | 14.83 | +0.97 (+7.00%) | 2,388,852 |
| 8 Feb 2024 | CNY | 12.22 | 14.44 | 11.74 | 13.86 | 13.86 | +1.82 (+15.12%) | 1,928,499 |
| 7 Feb 2024 | CNY | 13.4 | 13.6 | 11.91 | 12.04 | 12.04 | -1.32 (-9.88%) | 1,783,400 |
| 6 Feb 2024 | CNY | 13.73 | 14.15 | 11.83 | 13.36 | 13.36 | -0.37 (-2.69%) | 2,373,888 |
| 5 Feb 2024 | CNY | 16.47 | 16.48 | 13.4 | 13.73 | 13.73 | -2.9 (-17.44%) | 2,115,230 |
| 2 Feb 2024 | CNY | 17.74 | 18.63 | 15.62 | 16.63 | 16.63 | -1.06 (-5.99%) | 1,758,701 |
| 1 Feb 2024 | CNY | 17.63 | 18.21 | 17.1 | 17.69 | 17.69 | -1.01 (-5.40%) | 1,202,925 |
| 31 Jan 2024 | CNY | 19.38 | 20.06 | 18.51 | 18.7 | 18.7 | -1.39 (-6.92%) | 891,034 |
| 30 Jan 2024 | CNY | 21.1 | 21.1 | 20.09 | 20.09 | 20.09 | -0.92 (-4.38%) | 565,200 |
| 29 Jan 2024 | CNY | 22.1 | 22.55 | 20.97 | 21.01 | 21.01 | -1.14 (-5.15%) | 495,600 |
| 26 Jan 2024 | CNY | 22.03 | 22.6 | 21.62 | 22.15 | 22.15 | -0.01 (-0.05%) | 519,900 |
| 25 Jan 2024 | CNY | 21.02 | 22.16 | 20.7 | 22.16 | 22.16 | +1.2 (+5.73%) | 625,100 |
| 24 Jan 2024 | CNY | 21.22 | 21.5 | 20.13 | 20.96 | 20.96 | +0.07 (+0.34%) | 598,200 |
| 23 Jan 2024 | CNY | 21.67 | 21.67 | 20.04 | 20.89 | 20.89 | -0.35 (-1.65%) | 780,500 |
| 22 Jan 2024 | CNY | 22.93 | 22.93 | 21.02 | 21.24 | 21.24 | -1.55 (-6.80%) | 752,520 |
| 19 Jan 2024 | CNY | 23.08 | 23.27 | 22.65 | 22.79 | 22.79 | -0.3 (-1.30%) | 484,220 |
| 18 Jan 2024 | CNY | 23.75 | 23.95 | 22.52 | 23.09 | 23.09 | -0.66 (-2.78%) | 884,620 |
| 17 Jan 2024 | CNY | 24.21 | 24.38 | 23.58 | 23.75 | 23.75 | -0.34 (-1.41%) | 773,120 |
| 16 Jan 2024 | CNY | 24.42 | 24.44 | 23.75 | 24.09 | 24.09 | -0.22 (-0.90%) | 413,800 |
| 15 Jan 2024 | CNY | 24.89 | 24.89 | 24.12 | 24.31 | 24.31 | -0.52 (-2.09%) | 682,701 |
| 12 Jan 2024 | CNY | 24.96 | 25.39 | 24.77 | 24.83 | 24.83 | -0.02 (-0.08%) | 402,300 |
| 11 Jan 2024 | CNY | 24.5 | 24.93 | 24.37 | 24.85 | 24.85 | +0.3 (+1.22%) | 425,480 |
| 10 Jan 2024 | CNY | 24.6 | 25.06 | 24.25 | 24.55 | 24.55 | -0.08 (-0.32%) | 546,600 |
| 9 Jan 2024 | CNY | 24.73 | 24.99 | 24.31 | 24.63 | 24.63 | +0.03 (+0.12%) | 431,108 |
| 8 Jan 2024 | CNY | 25 | 25.28 | 24.43 | 24.6 | 24.6 | -0.45 (-1.80%) | 454,978 |
| 5 Jan 2024 | CNY | 25.48 | 25.59 | 24.96 | 25.05 | 25.05 | -0.32 (-1.26%) | 339,580 |
| 4 Jan 2024 | CNY | 25.2 | 25.4 | 25.07 | 25.37 | 25.37 | +0.1 (+0.40%) | 508,922 |
| 3 Jan 2024 | CNY | 25.68 | 25.68 | 25.11 | 25.27 | 25.27 | -0.41 (-1.60%) | 369,291 |
