| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 13.11 | 13.27 | 12.71 | 13.22 | 13.22 | +0.27 (+2.08%) | 1,902,478 |
| 19 Feb 2024 | CNY | 12.3 | 13.23 | 12.28 | 12.95 | 12.95 | +0.68 (+5.54%) | 2,946,796 |
| 8 Feb 2024 | CNY | 11.34 | 12.31 | 10.83 | 12.27 | 12.27 | +1.11 (+9.95%) | 3,671,450 |
| 7 Feb 2024 | CNY | 11.9 | 12.1 | 11.07 | 11.16 | 11.16 | -0.8 (-6.69%) | 3,837,619 |
| 6 Feb 2024 | CNY | 11.76 | 12.39 | 11.01 | 11.96 | 11.96 | +0.13 (+1.10%) | 2,805,653 |
| 5 Feb 2024 | CNY | 13.32 | 13.44 | 11.61 | 11.83 | 11.83 | -1.69 (-12.50%) | 2,953,997 |
| 2 Feb 2024 | CNY | 14.68 | 14.76 | 13.02 | 13.52 | 13.52 | -1.08 (-7.40%) | 2,157,449 |
| 1 Feb 2024 | CNY | 14.5 | 14.89 | 14.21 | 14.6 | 14.6 | -0.17 (-1.15%) | 1,584,292 |
| 31 Jan 2024 | CNY | 15.83 | 15.89 | 14.69 | 14.77 | 14.77 | -1.14 (-7.17%) | 2,988,638 |
| 30 Jan 2024 | CNY | 16.33 | 16.54 | 15.8 | 15.91 | 15.91 | -0.65 (-3.93%) | 1,380,814 |
| 29 Jan 2024 | CNY | 17.19 | 17.35 | 16.56 | 16.56 | 16.56 | -0.35 (-2.07%) | 1,372,921 |
| 26 Jan 2024 | CNY | 17.1 | 17.22 | 16.88 | 16.91 | 16.91 | -0.21 (-1.23%) | 1,397,001 |
| 25 Jan 2024 | CNY | 16.64 | 17.15 | 16.51 | 17.12 | 17.12 | +0.43 (+2.58%) | 1,544,803 |
| 24 Jan 2024 | CNY | 16.51 | 16.81 | 16.02 | 16.69 | 16.69 | +0.27 (+1.64%) | 1,619,619 |
| 23 Jan 2024 | CNY | 16.58 | 16.69 | 16.12 | 16.42 | 16.42 | -0.11 (-0.67%) | 1,436,232 |
| 22 Jan 2024 | CNY | 17.5 | 17.58 | 16.34 | 16.53 | 16.53 | -1.13 (-6.40%) | 2,288,776 |
| 19 Jan 2024 | CNY | 17.71 | 18.22 | 17.59 | 17.66 | 17.66 | -0.1 (-0.56%) | 1,839,898 |
| 18 Jan 2024 | CNY | 17.98 | 18.05 | 17.27 | 17.76 | 17.76 | -0.29 (-1.61%) | 2,491,192 |
| 17 Jan 2024 | CNY | 18.53 | 18.59 | 18.02 | 18.05 | 18.05 | -0.54 (-2.90%) | 1,707,344 |
| 16 Jan 2024 | CNY | 18.64 | 18.93 | 18.28 | 18.59 | 18.59 | -0.47 (-2.47%) | 2,188,511 |
| 15 Jan 2024 | CNY | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.0 (0.0%) | 2,432,075 |
| 12 Jan 2024 | CNY | 19.24 | 19.69 | 19.05 | 19.06 | 19.06 | -0.35 (-1.80%) | 3,492,549 |
| 11 Jan 2024 | CNY | 18.79 | 19.5 | 18.4 | 19.41 | 19.41 | +0.47 (+2.48%) | 4,662,121 |
| 10 Jan 2024 | CNY | 18.93 | 19.18 | 18.43 | 18.94 | 18.94 | +0.07 (+0.37%) | 1,926,682 |
| 9 Jan 2024 | CNY | 18.94 | 19.32 | 18.8 | 18.87 | 18.87 | -0.06 (-0.32%) | 1,888,181 |
| 8 Jan 2024 | CNY | 19.4 | 19.54 | 18.87 | 18.93 | 18.93 | -0.58 (-2.97%) | 2,199,093 |
| 5 Jan 2024 | CNY | 19.45 | 19.9 | 19.31 | 19.51 | 19.51 | +0.07 (+0.36%) | 3,195,508 |
| 4 Jan 2024 | CNY | 19.59 | 19.85 | 19.39 | 19.44 | 19.44 | -0.18 (-0.92%) | 1,951,782 |
| 3 Jan 2024 | CNY | 19.31 | 20.2 | 19.21 | 19.62 | 19.62 | +0.27 (+1.40%) | 3,661,000 |
| 2 Jan 2024 | CNY | 19.5 | 19.51 | 19.28 | 19.35 | 19.35 | -0.15 (-0.77%) | 1,059,282 |
