| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 19.3 | 19.48 | 18.68 | 19.33 | 19.33 | +0.79 (+4.26%) | 2,884,588 |
| 22 Feb 2024 | CNY | 17.99 | 18.77 | 17.99 | 18.54 | 18.54 | +0.43 (+2.37%) | 2,035,673 |
| 21 Feb 2024 | CNY | 17.87 | 18.65 | 17.6 | 18.11 | 18.11 | +0.09 (+0.50%) | 2,324,984 |
| 20 Feb 2024 | CNY | 17.61 | 18.52 | 17.48 | 18.02 | 18.02 | +0.26 (+1.46%) | 2,236,049 |
| 19 Feb 2024 | CNY | 17.54 | 18 | 17.43 | 17.76 | 17.76 | +0.6 (+3.50%) | 2,760,310 |
| 8 Feb 2024 | CNY | 15.26 | 17.48 | 14.66 | 17.16 | 17.16 | +1.94 (+12.75%) | 4,075,203 |
| 7 Feb 2024 | CNY | 16.21 | 16.31 | 14.82 | 15.22 | 15.22 | -0.98 (-6.05%) | 3,917,252 |
| 6 Feb 2024 | CNY | 15.31 | 16.79 | 14.6 | 16.2 | 16.2 | +0.31 (+1.95%) | 3,791,984 |
| 5 Feb 2024 | CNY | 17.5 | 17.65 | 15.07 | 15.89 | 15.89 | -1.73 (-9.82%) | 3,149,367 |
| 2 Feb 2024 | CNY | 18.97 | 19.25 | 16.97 | 17.62 | 17.62 | -1.34 (-7.07%) | 2,487,255 |
| 1 Feb 2024 | CNY | 19.04 | 19.31 | 18.55 | 18.96 | 18.96 | -0.11 (-0.58%) | 1,695,600 |
| 31 Jan 2024 | CNY | 20.29 | 20.66 | 19.03 | 19.07 | 19.07 | -1.43 (-6.98%) | 2,062,515 |
| 30 Jan 2024 | CNY | 21.03 | 21.06 | 20.43 | 20.5 | 20.5 | -0.72 (-3.39%) | 1,176,011 |
| 29 Jan 2024 | CNY | 22.01 | 22.35 | 21.07 | 21.22 | 21.22 | -0.57 (-2.62%) | 1,511,980 |
| 26 Jan 2024 | CNY | 22.08 | 22.45 | 21.64 | 21.79 | 21.79 | -0.31 (-1.40%) | 1,649,712 |
| 25 Jan 2024 | CNY | 21.3 | 22.1 | 20.85 | 22.1 | 22.1 | +1.04 (+4.94%) | 1,721,628 |
| 24 Jan 2024 | CNY | 21.04 | 21.36 | 20.22 | 21.06 | 21.06 | +0.03 (+0.14%) | 1,868,931 |
| 23 Jan 2024 | CNY | 21.09 | 21.1 | 20.57 | 21.03 | 21.03 | -0.04 (-0.19%) | 1,890,588 |
| 22 Jan 2024 | CNY | 22.82 | 22.89 | 20.88 | 21.07 | 21.07 | -1.74 (-7.63%) | 2,361,028 |
| 19 Jan 2024 | CNY | 23.15 | 23.5 | 22.81 | 22.81 | 22.81 | -0.24 (-1.04%) | 1,158,668 |
| 18 Jan 2024 | CNY | 23.38 | 23.39 | 22.43 | 23.05 | 23.05 | -0.33 (-1.41%) | 1,794,706 |
| 17 Jan 2024 | CNY | 24.16 | 24.16 | 23.38 | 23.38 | 23.38 | -0.62 (-2.58%) | 1,017,105 |
| 16 Jan 2024 | CNY | 24.13 | 24.17 | 23.69 | 24 | 24 | 0.0 (0.0%) | 1,277,690 |
| 15 Jan 2024 | CNY | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 1,269,441 |
| 12 Jan 2024 | CNY | 24.6 | 24.6 | 24 | 24 | 24 | -0.73 (-2.95%) | 1,572,720 |
| 11 Jan 2024 | CNY | 24.49 | 25.15 | 24.11 | 24.73 | 24.73 | +0.67 (+2.78%) | 2,139,268 |
| 10 Jan 2024 | CNY | 24.69 | 24.69 | 23.92 | 24.06 | 24.06 | -0.17 (-0.70%) | 1,377,157 |
| 9 Jan 2024 | CNY | 24 | 24.52 | 24 | 24.23 | 24.23 | +0.03 (+0.12%) | 1,326,190 |
| 8 Jan 2024 | CNY | 24.82 | 24.89 | 24.16 | 24.2 | 24.2 | -0.62 (-2.50%) | 1,267,938 |
| 5 Jan 2024 | CNY | 25.41 | 25.55 | 24.7 | 24.82 | 24.82 | -0.53 (-2.09%) | 980,774 |
