| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 16.9 | 17.88 | 16.8 | 17.22 | 17.22 | +0.07 (+0.41%) | 5,611,734 |
| 20 Feb 2024 | CNY | 17.02 | 17.18 | 16.35 | 17.15 | 17.15 | +0.11 (+0.65%) | 4,376,914 |
| 19 Feb 2024 | CNY | 16.94 | 17.37 | 16.56 | 17.04 | 17.04 | +0.49 (+2.96%) | 6,324,332 |
| 8 Feb 2024 | CNY | 14.2 | 16.78 | 14.12 | 16.55 | 16.55 | +2.36 (+16.63%) | 7,470,979 |
| 7 Feb 2024 | CNY | 14.97 | 15.39 | 13.89 | 14.19 | 14.19 | -0.57 (-3.86%) | 5,761,500 |
| 6 Feb 2024 | CNY | 13.82 | 15.1 | 13.11 | 14.76 | 14.76 | +0.76 (+5.43%) | 5,790,545 |
| 5 Feb 2024 | CNY | 15.55 | 15.87 | 13.35 | 14 | 14 | -1.87 (-11.78%) | 4,664,213 |
| 2 Feb 2024 | CNY | 16.9 | 17.31 | 15.19 | 15.87 | 15.87 | -1.15 (-6.76%) | 3,076,683 |
| 1 Feb 2024 | CNY | 17.27 | 17.58 | 16.51 | 17.02 | 17.02 | -0.46 (-2.63%) | 2,593,235 |
| 31 Jan 2024 | CNY | 18.2 | 18.48 | 17.25 | 17.48 | 17.48 | -0.97 (-5.26%) | 2,760,475 |
| 30 Jan 2024 | CNY | 18.91 | 19.18 | 18.38 | 18.45 | 18.45 | -0.49 (-2.59%) | 1,544,530 |
| 29 Jan 2024 | CNY | 19.88 | 20.03 | 18.83 | 18.94 | 18.94 | -0.97 (-4.87%) | 2,284,564 |
| 26 Jan 2024 | CNY | 20.24 | 20.48 | 19.75 | 19.91 | 19.91 | -0.33 (-1.63%) | 1,733,161 |
| 25 Jan 2024 | CNY | 19.53 | 20.29 | 19.32 | 20.24 | 20.24 | +0.62 (+3.16%) | 2,286,489 |
| 24 Jan 2024 | CNY | 19.62 | 19.76 | 18.68 | 19.62 | 19.62 | +0.18 (+0.93%) | 2,335,700 |
| 23 Jan 2024 | CNY | 19.27 | 19.82 | 19.04 | 19.44 | 19.44 | +0.04 (+0.21%) | 2,126,080 |
| 22 Jan 2024 | CNY | 20.72 | 20.82 | 19.26 | 19.4 | 19.4 | -1.44 (-6.91%) | 3,068,766 |
| 19 Jan 2024 | CNY | 21.35 | 21.48 | 20.8 | 20.84 | 20.84 | -0.46 (-2.16%) | 1,837,374 |
| 18 Jan 2024 | CNY | 21.42 | 21.81 | 20.68 | 21.3 | 21.3 | -0.35 (-1.62%) | 3,083,186 |
| 17 Jan 2024 | CNY | 21.94 | 22.38 | 21.62 | 21.65 | 21.65 | -0.49 (-2.21%) | 2,471,766 |
| 16 Jan 2024 | CNY | 22.22 | 22.48 | 21.81 | 22.14 | 22.14 | -0.13 (-0.58%) | 2,274,000 |
| 15 Jan 2024 | CNY | 22.24 | 22.7 | 21.95 | 22.27 | 22.27 | -0.04 (-0.18%) | 2,656,072 |
| 12 Jan 2024 | CNY | 22.82 | 23.41 | 22.21 | 22.31 | 22.31 | -0.48 (-2.11%) | 4,277,522 |
| 11 Jan 2024 | CNY | 22.82 | 22.9 | 20.99 | 22.79 | 22.79 | -0.56 (-2.40%) | 5,869,326 |
| 10 Jan 2024 | CNY | 23.56 | 23.6 | 22.84 | 23.35 | 23.35 | -0.25 (-1.06%) | 2,291,220 |
| 9 Jan 2024 | CNY | 23.24 | 23.97 | 23.24 | 23.6 | 23.6 | +0.37 (+1.59%) | 2,562,998 |
| 8 Jan 2024 | CNY | 23.47 | 23.69 | 23.23 | 23.23 | 23.23 | -0.4 (-1.69%) | 1,726,298 |
| 5 Jan 2024 | CNY | 23.99 | 24.2 | 23.46 | 23.63 | 23.63 | -0.3 (-1.25%) | 1,882,039 |
| 4 Jan 2024 | CNY | 24.07 | 24.07 | 23.73 | 23.93 | 23.93 | -0.15 (-0.62%) | 1,501,500 |
| 3 Jan 2024 | CNY | 24.16 | 24.31 | 23.8 | 24.08 | 24.08 | -0.11 (-0.45%) | 2,431,691 |
