| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 15.83 | 17.09 | 15.83 | 16.8 | 16.8 | +1.21 (+7.76%) | 2,806,783 |
| 8 Feb 2024 | CNY | 14.07 | 15.8 | 13.1 | 15.59 | 15.59 | +1.61 (+11.52%) | 3,864,202 |
| 7 Feb 2024 | CNY | 14.75 | 15.15 | 13.51 | 13.98 | 13.98 | -1.02 (-6.80%) | 4,354,374 |
| 6 Feb 2024 | CNY | 14.9 | 15.93 | 13.6 | 15 | 15 | -0.2 (-1.32%) | 3,402,503 |
| 5 Feb 2024 | CNY | 18.02 | 18.02 | 15 | 15.2 | 15.2 | -2.8 (-15.56%) | 3,138,251 |
| 2 Feb 2024 | CNY | 19.2 | 19.7 | 16.8 | 18 | 18 | -1.2 (-6.25%) | 2,702,520 |
| 1 Feb 2024 | CNY | 19.37 | 19.6 | 18.46 | 19.2 | 19.2 | -0.38 (-1.94%) | 1,826,800 |
| 31 Jan 2024 | CNY | 20.61 | 21.01 | 19.36 | 19.58 | 19.58 | -1.57 (-7.42%) | 2,189,736 |
| 30 Jan 2024 | CNY | 22.3 | 22.3 | 20.77 | 21.15 | 21.15 | -0.97 (-4.39%) | 1,302,900 |
| 29 Jan 2024 | CNY | 23 | 23.1 | 22.01 | 22.12 | 22.12 | -0.91 (-3.95%) | 1,441,835 |
| 26 Jan 2024 | CNY | 22.9 | 23.43 | 22.85 | 23.03 | 23.03 | -0.1 (-0.43%) | 1,198,459 |
| 25 Jan 2024 | CNY | 21.7 | 23.36 | 20.51 | 23.13 | 23.13 | +1.59 (+7.38%) | 1,991,309 |
| 24 Jan 2024 | CNY | 21.86 | 21.9 | 20.54 | 21.54 | 21.54 | +0.22 (+1.03%) | 1,511,537 |
| 23 Jan 2024 | CNY | 21.95 | 21.95 | 20.94 | 21.32 | 21.32 | -0.62 (-2.83%) | 1,788,125 |
| 22 Jan 2024 | CNY | 23.62 | 23.85 | 21.4 | 21.94 | 21.94 | -1.89 (-7.93%) | 2,222,100 |
| 19 Jan 2024 | CNY | 24.26 | 24.59 | 23.75 | 23.83 | 23.83 | -0.44 (-1.81%) | 1,366,149 |
| 18 Jan 2024 | CNY | 24.35 | 24.38 | 23.31 | 24.27 | 24.27 | -0.13 (-0.53%) | 1,833,700 |
| 17 Jan 2024 | CNY | 25.11 | 25.46 | 24.4 | 24.4 | 24.4 | -0.84 (-3.33%) | 1,105,500 |
| 16 Jan 2024 | CNY | 25.42 | 25.6 | 24.75 | 25.24 | 25.24 | -0.41 (-1.60%) | 1,177,600 |
| 15 Jan 2024 | CNY | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 0.0 (0.0%) | 1,284,300 |
| 12 Jan 2024 | CNY | 25.8 | 26.33 | 25.56 | 25.65 | 25.65 | -0.16 (-0.62%) | 1,871,800 |
| 11 Jan 2024 | CNY | 24.92 | 25.97 | 24.61 | 25.81 | 25.81 | +1.01 (+4.07%) | 1,948,418 |
| 10 Jan 2024 | CNY | 25.55 | 25.55 | 24.6 | 24.8 | 24.8 | -0.69 (-2.71%) | 2,197,200 |
| 9 Jan 2024 | CNY | 25.78 | 25.98 | 25.21 | 25.49 | 25.49 | +0.09 (+0.35%) | 2,358,900 |
| 8 Jan 2024 | CNY | 26.46 | 26.57 | 25.37 | 25.4 | 25.4 | -1.01 (-3.82%) | 2,812,900 |
| 5 Jan 2024 | CNY | 27.36 | 27.38 | 26.22 | 26.41 | 26.41 | -0.89 (-3.26%) | 3,262,759 |
| 4 Jan 2024 | CNY | 28.16 | 28.87 | 27.21 | 27.3 | 27.3 | -0.9 (-3.19%) | 3,676,584 |
| 3 Jan 2024 | CNY | 28.92 | 29.63 | 27.91 | 28.2 | 28.2 | +0.01 (+0.04%) | 7,033,600 |
| 2 Jan 2024 | CNY | 27.61 | 28.92 | 27.42 | 28.19 | 28.19 | +0.99 (+3.64%) | 6,215,341 |
| 29 Dec 2023 | CNY | 25.54 | 27.52 | 25.54 | 27.2 | 27.2 | +1.45 (+5.63%) | 4,722,450 |
