| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 19.25 | 20.44 | 19.08 | 20.12 | 20.12 | +0.95 (+4.96%) | 10,186,470 |
| 22 Feb 2024 | CNY | 18.1 | 19.32 | 18.02 | 19.17 | 19.17 | +0.75 (+4.07%) | 8,750,607 |
| 21 Feb 2024 | CNY | 18.35 | 19.41 | 18.21 | 18.42 | 18.42 | -0.47 (-2.49%) | 10,773,222 |
| 20 Feb 2024 | CNY | 18.1 | 18.96 | 17.58 | 18.89 | 18.89 | +0.47 (+2.55%) | 9,868,673 |
| 19 Feb 2024 | CNY | 17.3 | 19.5 | 17.3 | 18.42 | 18.42 | +1.17 (+6.78%) | 13,335,526 |
| 8 Feb 2024 | CNY | 15.93 | 17.5 | 14.99 | 17.25 | 17.25 | +1.08 (+6.68%) | 10,387,101 |
| 7 Feb 2024 | CNY | 16.98 | 17.86 | 16.1 | 16.17 | 16.17 | -0.99 (-5.77%) | 13,304,729 |
| 6 Feb 2024 | CNY | 16.8 | 17.59 | 13.89 | 17.16 | 17.16 | -0.11 (-0.64%) | 13,962,207 |
| 5 Feb 2024 | CNY | 16.7 | 18.2 | 15.59 | 17.27 | 17.27 | +0.35 (+2.07%) | 13,610,174 |
| 2 Feb 2024 | CNY | 15.85 | 17.74 | 15.82 | 16.92 | 16.92 | +0.92 (+5.75%) | 15,171,179 |
| 1 Feb 2024 | CNY | 16.4 | 16.6 | 15.24 | 16 | 16 | -0.75 (-4.48%) | 9,375,285 |
| 31 Jan 2024 | CNY | 15.97 | 17.1 | 15.89 | 16.75 | 16.75 | +0.55 (+3.40%) | 9,210,374 |
| 30 Jan 2024 | CNY | 16.72 | 17.06 | 16.16 | 16.2 | 16.2 | -0.73 (-4.31%) | 7,697,787 |
| 29 Jan 2024 | CNY | 16.24 | 17.17 | 16.03 | 16.93 | 16.93 | +0.56 (+3.42%) | 10,071,251 |
| 26 Jan 2024 | CNY | 16.56 | 17.11 | 16.31 | 16.37 | 16.37 | -0.33 (-1.98%) | 8,747,574 |
| 25 Jan 2024 | CNY | 16.6 | 16.79 | 16.06 | 16.7 | 16.7 | +0.02 (+0.12%) | 9,279,551 |
| 24 Jan 2024 | CNY | 15.63 | 16.7 | 15.47 | 16.68 | 16.68 | +1.05 (+6.72%) | 11,900,677 |
| 23 Jan 2024 | CNY | 15.96 | 16.24 | 15.29 | 15.63 | 15.63 | +0.07 (+0.45%) | 7,713,848 |
| 22 Jan 2024 | CNY | 15.42 | 16.07 | 15.31 | 15.56 | 15.56 | +0.07 (+0.45%) | 7,538,577 |
| 19 Jan 2024 | CNY | 14.85 | 15.74 | 14.73 | 15.49 | 15.49 | +0.59 (+3.96%) | 4,804,811 |
| 18 Jan 2024 | CNY | 14.8 | 14.99 | 14.3 | 14.9 | 14.9 | -0.01 (-0.07%) | 3,128,493 |
| 17 Jan 2024 | CNY | 15.44 | 15.49 | 14.9 | 14.91 | 14.91 | -0.61 (-3.93%) | 2,630,029 |
| 16 Jan 2024 | CNY | 15.65 | 15.7 | 15.2 | 15.52 | 15.52 | -0.22 (-1.40%) | 2,989,130 |
| 15 Jan 2024 | CNY | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.0 (0.0%) | 3,058,923 |
| 12 Jan 2024 | CNY | 15.89 | 16.04 | 15.55 | 15.74 | 15.74 | -0.3 (-1.87%) | 4,770,462 |
| 11 Jan 2024 | CNY | 15.21 | 16.1 | 15.2 | 16.04 | 16.04 | +0.83 (+5.46%) | 6,730,710 |
| 10 Jan 2024 | CNY | 15.61 | 15.65 | 15.15 | 15.21 | 15.21 | -0.49 (-3.12%) | 4,190,040 |
| 9 Jan 2024 | CNY | 15.55 | 16.08 | 15.53 | 15.7 | 15.7 | +0.28 (+1.82%) | 4,671,965 |
| 8 Jan 2024 | CNY | 15.39 | 15.96 | 15.3 | 15.42 | 15.42 | -0.06 (-0.39%) | 3,932,500 |
| 5 Jan 2024 | CNY | 15.65 | 15.92 | 15.36 | 15.48 | 15.48 | -0.2 (-1.28%) | 3,184,854 |
