| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 15.07 | 15.6 | 14.72 | 15.49 | 15.49 | +0.18 (+1.18%) | 6,021,614 |
| 19 Feb 2024 | CNY | 14.9 | 15.77 | 14.72 | 15.31 | 15.31 | +0.81 (+5.59%) | 9,505,541 |
| 8 Feb 2024 | CNY | 12.38 | 14.68 | 12.2 | 14.5 | 14.5 | +2.2 (+17.89%) | 10,215,929 |
| 7 Feb 2024 | CNY | 13.19 | 13.19 | 11.91 | 12.3 | 12.3 | -0.86 (-6.53%) | 8,599,045 |
| 6 Feb 2024 | CNY | 12.51 | 13.67 | 11.77 | 13.16 | 13.16 | +0.44 (+3.46%) | 7,911,956 |
| 5 Feb 2024 | CNY | 14.5 | 14.68 | 12.47 | 12.72 | 12.72 | -1.98 (-13.47%) | 7,844,130 |
| 2 Feb 2024 | CNY | 15.49 | 15.87 | 14.22 | 14.7 | 14.7 | -0.66 (-4.30%) | 4,909,506 |
| 1 Feb 2024 | CNY | 15.5 | 15.87 | 15.06 | 15.36 | 15.36 | -0.27 (-1.73%) | 4,408,000 |
| 31 Jan 2024 | CNY | 16.71 | 16.77 | 15.55 | 15.63 | 15.63 | -1.07 (-6.41%) | 4,404,319 |
| 30 Jan 2024 | CNY | 17.31 | 17.45 | 16.7 | 16.7 | 16.7 | -0.56 (-3.24%) | 2,975,193 |
| 29 Jan 2024 | CNY | 18.19 | 18.25 | 17.2 | 17.26 | 17.26 | -0.76 (-4.22%) | 4,166,187 |
| 26 Jan 2024 | CNY | 18.16 | 18.69 | 18.02 | 18.02 | 18.02 | -0.06 (-0.33%) | 5,240,905 |
| 25 Jan 2024 | CNY | 17.2 | 18.11 | 17.06 | 18.08 | 18.08 | +0.81 (+4.69%) | 4,001,192 |
| 24 Jan 2024 | CNY | 17.05 | 17.34 | 16.46 | 17.27 | 17.27 | +0.29 (+1.71%) | 3,558,538 |
| 23 Jan 2024 | CNY | 16.9 | 17.18 | 16.61 | 16.98 | 16.98 | +0.05 (+0.30%) | 3,750,123 |
| 22 Jan 2024 | CNY | 18.25 | 18.32 | 16.7 | 16.93 | 16.93 | -1.17 (-6.46%) | 3,908,947 |
| 19 Jan 2024 | CNY | 18.28 | 18.63 | 18.08 | 18.1 | 18.1 | -0.32 (-1.74%) | 3,514,978 |
| 18 Jan 2024 | CNY | 18.16 | 18.49 | 17.84 | 18.42 | 18.42 | +0.19 (+1.04%) | 4,229,683 |
| 17 Jan 2024 | CNY | 18.95 | 19.08 | 18.15 | 18.23 | 18.23 | -0.81 (-4.25%) | 4,086,164 |
| 16 Jan 2024 | CNY | 19.08 | 19.1 | 18.58 | 19.04 | 19.04 | +0.02 (+0.11%) | 3,591,336 |
| 15 Jan 2024 | CNY | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.0 (0.0%) | 4,053,566 |
| 12 Jan 2024 | CNY | 19.79 | 19.9 | 19.02 | 19.02 | 19.02 | -0.85 (-4.28%) | 5,987,893 |
| 11 Jan 2024 | CNY | 18.89 | 20.08 | 18.82 | 19.87 | 19.87 | +0.92 (+4.85%) | 9,398,600 |
| 10 Jan 2024 | CNY | 19.92 | 20.1 | 18.95 | 18.95 | 18.95 | -0.1 (-0.52%) | 8,287,130 |
| 9 Jan 2024 | CNY | 18.88 | 19.3 | 18.81 | 19.05 | 19.05 | +0.22 (+1.17%) | 2,489,800 |
| 8 Jan 2024 | CNY | 19.24 | 19.41 | 18.83 | 18.83 | 18.83 | -0.44 (-2.28%) | 2,955,000 |
| 5 Jan 2024 | CNY | 20 | 20.03 | 19.11 | 19.27 | 19.27 | -0.63 (-3.17%) | 2,921,490 |
| 4 Jan 2024 | CNY | 19.91 | 20.29 | 19.75 | 19.9 | 19.9 | -0.01 (-0.05%) | 3,036,372 |
| 3 Jan 2024 | CNY | 20.06 | 20.18 | 19.72 | 19.91 | 19.91 | -0.16 (-0.80%) | 2,778,900 |
| 2 Jan 2024 | CNY | 20.36 | 20.57 | 20.04 | 20.07 | 20.07 | -0.29 (-1.42%) | 2,822,200 |
