| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 14.52 | 15.49 | 14.38 | 14.94 | 14.94 | +0.23 (+1.56%) | 3,208,629 |
| 20 Feb 2024 | CNY | 14.29 | 14.79 | 13.94 | 14.71 | 14.71 | +0.42 (+2.94%) | 2,909,649 |
| 19 Feb 2024 | CNY | 13.8 | 14.61 | 13.76 | 14.29 | 14.29 | +0.69 (+5.07%) | 3,825,224 |
| 8 Feb 2024 | CNY | 11.9 | 13.62 | 11.82 | 13.6 | 13.6 | +1.8 (+15.25%) | 4,230,542 |
| 7 Feb 2024 | CNY | 12.69 | 12.78 | 11.56 | 11.8 | 11.8 | -0.99 (-7.74%) | 4,178,818 |
| 6 Feb 2024 | CNY | 12.5 | 13.33 | 11.41 | 12.79 | 12.79 | -0.09 (-0.70%) | 4,893,848 |
| 5 Feb 2024 | CNY | 15.03 | 15.21 | 12.48 | 12.88 | 12.88 | -2.36 (-15.49%) | 4,042,780 |
| 2 Feb 2024 | CNY | 16.25 | 16.63 | 14.36 | 15.24 | 15.24 | -1.02 (-6.27%) | 3,109,703 |
| 1 Feb 2024 | CNY | 16.46 | 16.57 | 15.72 | 16.26 | 16.26 | -0.21 (-1.28%) | 2,676,608 |
| 31 Jan 2024 | CNY | 17.36 | 17.8 | 16.42 | 16.47 | 16.47 | -1.26 (-7.11%) | 2,254,674 |
| 30 Jan 2024 | CNY | 18.45 | 18.52 | 17.69 | 17.73 | 17.73 | -0.67 (-3.64%) | 1,150,800 |
| 29 Jan 2024 | CNY | 19.08 | 19.47 | 18.4 | 18.4 | 18.4 | -0.63 (-3.31%) | 1,717,100 |
| 26 Jan 2024 | CNY | 19.24 | 19.76 | 19 | 19.03 | 19.03 | -0.33 (-1.70%) | 2,299,856 |
| 25 Jan 2024 | CNY | 18.79 | 19.44 | 18.4 | 19.36 | 19.36 | +0.71 (+3.81%) | 2,565,500 |
| 24 Jan 2024 | CNY | 18.51 | 18.75 | 17.68 | 18.65 | 18.65 | +0.26 (+1.41%) | 3,261,400 |
| 23 Jan 2024 | CNY | 18.63 | 18.8 | 18.05 | 18.39 | 18.39 | -0.19 (-1.02%) | 3,271,027 |
| 22 Jan 2024 | CNY | 20.25 | 20.46 | 18.36 | 18.58 | 18.58 | -1.67 (-8.25%) | 3,755,484 |
| 19 Jan 2024 | CNY | 20.9 | 21.17 | 20.24 | 20.25 | 20.25 | -0.74 (-3.53%) | 2,031,434 |
| 18 Jan 2024 | CNY | 21.78 | 21.78 | 20.46 | 20.99 | 20.99 | -0.56 (-2.60%) | 2,713,647 |
| 17 Jan 2024 | CNY | 22.48 | 22.48 | 21.55 | 21.55 | 21.55 | -0.93 (-4.14%) | 1,114,321 |
| 16 Jan 2024 | CNY | 22.69 | 22.69 | 22.08 | 22.48 | 22.48 | -0.36 (-1.58%) | 1,020,500 |
| 15 Jan 2024 | CNY | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.0 (0.0%) | 829,102 |
| 12 Jan 2024 | CNY | 23.2 | 23.34 | 22.79 | 22.84 | 22.84 | -0.32 (-1.38%) | 820,195 |
| 11 Jan 2024 | CNY | 22.8 | 23.3 | 22.48 | 23.16 | 23.16 | +0.51 (+2.25%) | 886,740 |
| 10 Jan 2024 | CNY | 23.16 | 23.23 | 22.45 | 22.65 | 22.65 | -0.38 (-1.65%) | 812,592 |
| 9 Jan 2024 | CNY | 23.1 | 23.46 | 22.8 | 23.03 | 23.03 | +0.09 (+0.39%) | 720,696 |
| 8 Jan 2024 | CNY | 23.53 | 23.83 | 22.9 | 22.94 | 22.94 | -0.87 (-3.65%) | 1,305,400 |
| 5 Jan 2024 | CNY | 24.11 | 24.52 | 23.66 | 23.81 | 23.81 | -0.48 (-1.98%) | 1,034,011 |
| 4 Jan 2024 | CNY | 24.32 | 24.35 | 24.05 | 24.29 | 24.29 | -0.04 (-0.16%) | 620,700 |
| 3 Jan 2024 | CNY | 24.66 | 24.86 | 24.11 | 24.33 | 24.33 | -0.33 (-1.34%) | 1,037,140 |
