| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 16.6 | 17.02 | 16.13 | 16.51 | 16.51 | -0.09 (-0.54%) | 6,507,954 |
| 23 Feb 2024 | CNY | 15.86 | 16.6 | 15.5 | 16.6 | 16.6 | +0.74 (+4.67%) | 7,092,659 |
| 22 Feb 2024 | CNY | 15.05 | 15.87 | 14.83 | 15.86 | 15.86 | +0.86 (+5.73%) | 7,757,695 |
| 21 Feb 2024 | CNY | 14.15 | 16.18 | 13.96 | 15 | 15 | +0.71 (+4.97%) | 10,053,530 |
| 20 Feb 2024 | CNY | 14.1 | 14.35 | 13.7 | 14.29 | 14.29 | +0.07 (+0.49%) | 5,578,227 |
| 19 Feb 2024 | CNY | 14 | 14.93 | 13.59 | 14.22 | 14.22 | +0.32 (+2.30%) | 10,032,027 |
| 8 Feb 2024 | CNY | 11.3 | 13.9 | 10.73 | 13.9 | 13.9 | +2.32 (+20.03%) | 13,922,874 |
| 7 Feb 2024 | CNY | 12.08 | 12.22 | 11.08 | 11.58 | 11.58 | -0.47 (-3.90%) | 14,595,242 |
| 6 Feb 2024 | CNY | 11.68 | 12.57 | 10.69 | 12.05 | 12.05 | +0.34 (+2.90%) | 10,796,965 |
| 5 Feb 2024 | CNY | 13.34 | 13.37 | 11.34 | 11.71 | 11.71 | -1.69 (-12.61%) | 8,294,376 |
| 2 Feb 2024 | CNY | 14.36 | 14.54 | 12.9 | 13.4 | 13.4 | -0.85 (-5.96%) | 6,184,400 |
| 1 Feb 2024 | CNY | 14.64 | 14.65 | 13.97 | 14.25 | 14.25 | -0.28 (-1.93%) | 6,420,554 |
| 31 Jan 2024 | CNY | 15.64 | 15.64 | 14.4 | 14.53 | 14.53 | -1.02 (-6.56%) | 5,515,166 |
| 30 Jan 2024 | CNY | 15.75 | 16.27 | 15.39 | 15.55 | 15.55 | -0.18 (-1.14%) | 4,727,369 |
| 29 Jan 2024 | CNY | 16.4 | 16.7 | 15.73 | 15.73 | 15.73 | -0.57 (-3.50%) | 3,689,711 |
| 26 Jan 2024 | CNY | 16.71 | 16.97 | 16.26 | 16.3 | 16.3 | -0.41 (-2.45%) | 4,707,232 |
| 25 Jan 2024 | CNY | 16.18 | 16.8 | 16.04 | 16.71 | 16.71 | +0.5 (+3.08%) | 4,551,491 |
| 24 Jan 2024 | CNY | 16.26 | 16.58 | 15.49 | 16.21 | 16.21 | -0.06 (-0.37%) | 5,570,340 |
| 23 Jan 2024 | CNY | 16.44 | 16.48 | 16.01 | 16.27 | 16.27 | -0.07 (-0.43%) | 4,481,940 |
| 22 Jan 2024 | CNY | 17.45 | 17.51 | 16.16 | 16.34 | 16.34 | -0.99 (-5.71%) | 4,774,448 |
| 19 Jan 2024 | CNY | 17.8 | 17.88 | 17.31 | 17.33 | 17.33 | -0.35 (-1.98%) | 5,025,386 |
| 18 Jan 2024 | CNY | 18.3 | 18.63 | 17.1 | 17.68 | 17.68 | -0.68 (-3.70%) | 9,254,590 |
| 17 Jan 2024 | CNY | 19.31 | 19.4 | 18.29 | 18.36 | 18.36 | -0.92 (-4.77%) | 4,187,690 |
| 16 Jan 2024 | CNY | 19.8 | 19.85 | 18.86 | 19.28 | 19.28 | -1.02 (-5.02%) | 5,298,200 |
| 15 Jan 2024 | CNY | 20.3 | 20.3 | 20.3 | 20.3 | 20.3 | 0.0 (0.0%) | 5,088,560 |
| 12 Jan 2024 | CNY | 20.72 | 20.82 | 20.25 | 20.3 | 20.3 | -0.45 (-2.17%) | 1,617,484 |
| 11 Jan 2024 | CNY | 20.29 | 20.83 | 20.2 | 20.75 | 20.75 | +0.49 (+2.42%) | 2,452,712 |
| 10 Jan 2024 | CNY | 21.01 | 21.01 | 20.21 | 20.26 | 20.26 | -0.76 (-3.62%) | 2,985,247 |
| 9 Jan 2024 | CNY | 21.34 | 21.46 | 20.71 | 21.02 | 21.02 | -0.09 (-0.43%) | 2,387,202 |
| 8 Jan 2024 | CNY | 21.42 | 21.87 | 21.03 | 21.11 | 21.11 | -0.75 (-3.43%) | 2,463,545 |
