| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 14.68 | 15.74 | 14.31 | 15.22 | 15.22 | +0.46 (+3.12%) | 3,490,079 |
| 19 Feb 2024 | CNY | 13.8 | 14.88 | 13.8 | 14.76 | 14.76 | +1.04 (+7.58%) | 3,611,054 |
| 8 Feb 2024 | CNY | 12.03 | 13.77 | 12.03 | 13.72 | 13.72 | +1.57 (+12.92%) | 4,505,068 |
| 7 Feb 2024 | CNY | 14.04 | 14.23 | 12.12 | 12.15 | 12.15 | -1.89 (-13.46%) | 4,695,000 |
| 6 Feb 2024 | CNY | 13.64 | 14.61 | 12.57 | 14.04 | 14.04 | +0.1 (+0.72%) | 3,688,187 |
| 5 Feb 2024 | CNY | 15.7 | 15.7 | 13.15 | 13.94 | 13.94 | -1.85 (-11.72%) | 3,336,100 |
| 2 Feb 2024 | CNY | 16.73 | 17.14 | 15.22 | 15.79 | 15.79 | -0.98 (-5.84%) | 2,350,147 |
| 1 Feb 2024 | CNY | 16.82 | 17.2 | 16.26 | 16.77 | 16.77 | -0.12 (-0.71%) | 2,193,800 |
| 31 Jan 2024 | CNY | 18.12 | 18.25 | 16.85 | 16.89 | 16.89 | -1.28 (-7.04%) | 2,098,874 |
| 30 Jan 2024 | CNY | 18.97 | 19 | 18.14 | 18.17 | 18.17 | -0.99 (-5.17%) | 1,531,415 |
| 29 Jan 2024 | CNY | 20.04 | 20.35 | 19.08 | 19.16 | 19.16 | -0.86 (-4.30%) | 1,467,600 |
| 26 Jan 2024 | CNY | 20 | 20.55 | 19.81 | 20.02 | 20.02 | -0.16 (-0.79%) | 1,648,800 |
| 25 Jan 2024 | CNY | 19.25 | 20.21 | 19.16 | 20.18 | 20.18 | +0.84 (+4.34%) | 2,262,012 |
| 24 Jan 2024 | CNY | 19.35 | 19.76 | 18.6 | 19.34 | 19.34 | -0.02 (-0.10%) | 1,956,812 |
| 23 Jan 2024 | CNY | 19.7 | 19.78 | 18.9 | 19.36 | 19.36 | -0.46 (-2.32%) | 2,447,929 |
| 22 Jan 2024 | CNY | 21.2 | 21.23 | 19.51 | 19.82 | 19.82 | -1.3 (-6.16%) | 2,452,074 |
| 19 Jan 2024 | CNY | 21.66 | 21.8 | 21.09 | 21.12 | 21.12 | -0.54 (-2.49%) | 1,519,056 |
| 18 Jan 2024 | CNY | 22 | 22.1 | 21.08 | 21.66 | 21.66 | -0.69 (-3.09%) | 3,191,256 |
| 17 Jan 2024 | CNY | 22.9 | 23.66 | 22.35 | 22.35 | 22.35 | -0.69 (-2.99%) | 4,167,308 |
| 16 Jan 2024 | CNY | 22.76 | 23.35 | 22.33 | 23.04 | 23.04 | +1.28 (+5.88%) | 5,683,563 |
| 15 Jan 2024 | CNY | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.0 (0.0%) | 6,242,547 |
| 12 Jan 2024 | CNY | 22.37 | 22.62 | 21.75 | 21.76 | 21.76 | -0.97 (-4.27%) | 3,637,300 |
| 11 Jan 2024 | CNY | 23.07 | 23.26 | 21.87 | 22.73 | 22.73 | -0.56 (-2.40%) | 6,254,628 |
| 10 Jan 2024 | CNY | 25.54 | 25.7 | 22.9 | 23.29 | 23.29 | +0.8 (+3.56%) | 7,116,386 |
| 9 Jan 2024 | CNY | 22.41 | 22.89 | 22.28 | 22.49 | 22.49 | +0.01 (+0.04%) | 1,296,999 |
| 8 Jan 2024 | CNY | 22.7 | 22.88 | 22.48 | 22.48 | 22.48 | -0.28 (-1.23%) | 978,600 |
| 5 Jan 2024 | CNY | 23.17 | 23.34 | 22.6 | 22.76 | 22.76 | -0.46 (-1.98%) | 999,709 |
| 4 Jan 2024 | CNY | 23 | 23.36 | 22.92 | 23.22 | 23.22 | +0.18 (+0.78%) | 1,141,351 |
| 3 Jan 2024 | CNY | 23.14 | 23.72 | 22.97 | 23.04 | 23.04 | -0.19 (-0.82%) | 1,358,095 |
| 2 Jan 2024 | CNY | 23.13 | 23.35 | 22.85 | 23.23 | 23.23 | +0.26 (+1.13%) | 1,182,700 |
