| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 15.51 | 15.85 | 15.45 | 15.68 | 15.68 | +0.2 (+1.29%) | 1,586,446 |
| 8 Feb 2024 | CNY | 14.14 | 15.48 | 14.14 | 15.48 | 15.48 | +1.39 (+9.87%) | 2,101,726 |
| 7 Feb 2024 | CNY | 14.38 | 14.58 | 13.95 | 14.09 | 14.09 | -0.15 (-1.05%) | 1,610,456 |
| 6 Feb 2024 | CNY | 13.6 | 14.56 | 13.02 | 14.24 | 14.24 | +0.55 (+4.02%) | 1,825,093 |
| 5 Feb 2024 | CNY | 15.05 | 15.16 | 13.34 | 13.69 | 13.69 | -1.37 (-9.10%) | 2,144,030 |
| 2 Feb 2024 | CNY | 15.91 | 16.16 | 14.48 | 15.06 | 15.06 | -0.83 (-5.22%) | 1,606,166 |
| 1 Feb 2024 | CNY | 15.98 | 16.16 | 15.51 | 15.89 | 15.89 | -0.2 (-1.24%) | 1,097,274 |
| 31 Jan 2024 | CNY | 16.68 | 16.87 | 16.04 | 16.09 | 16.09 | -0.69 (-4.11%) | 1,417,472 |
| 30 Jan 2024 | CNY | 17.33 | 17.4 | 16.7 | 16.78 | 16.78 | -0.62 (-3.56%) | 1,041,700 |
| 29 Jan 2024 | CNY | 17.69 | 17.99 | 17.38 | 17.4 | 17.4 | -0.15 (-0.85%) | 1,128,702 |
| 26 Jan 2024 | CNY | 17.64 | 17.79 | 17.47 | 17.55 | 17.55 | -0.09 (-0.51%) | 1,040,360 |
| 25 Jan 2024 | CNY | 17.17 | 17.68 | 17.07 | 17.64 | 17.64 | +0.54 (+3.16%) | 1,561,617 |
| 24 Jan 2024 | CNY | 16.96 | 17.22 | 16.52 | 17.1 | 17.1 | +0.15 (+0.88%) | 1,150,167 |
| 23 Jan 2024 | CNY | 16.88 | 16.99 | 16.63 | 16.95 | 16.95 | +0.07 (+0.41%) | 851,139 |
| 22 Jan 2024 | CNY | 18.03 | 18.04 | 16.72 | 16.88 | 16.88 | -1.12 (-6.22%) | 1,436,196 |
| 19 Jan 2024 | CNY | 18.1 | 18.2 | 17.92 | 18 | 18 | -0.12 (-0.66%) | 619,666 |
| 18 Jan 2024 | CNY | 18.41 | 18.41 | 17.71 | 18.12 | 18.12 | -0.29 (-1.58%) | 1,646,578 |
| 17 Jan 2024 | CNY | 18.92 | 18.92 | 18.4 | 18.41 | 18.41 | -0.47 (-2.49%) | 1,144,966 |
| 16 Jan 2024 | CNY | 18.95 | 19.05 | 18.69 | 18.88 | 18.88 | -0.32 (-1.67%) | 1,225,790 |
| 15 Jan 2024 | CNY | 19.2 | 19.2 | 19.2 | 19.2 | 19.2 | 0.0 (0.0%) | 703,042 |
| 12 Jan 2024 | CNY | 19.17 | 19.45 | 19.14 | 19.2 | 19.2 | +0.03 (+0.16%) | 980,871 |
| 11 Jan 2024 | CNY | 18.93 | 19.22 | 18.87 | 19.17 | 19.17 | +0.25 (+1.32%) | 922,416 |
| 10 Jan 2024 | CNY | 19.06 | 19.26 | 18.8 | 18.92 | 18.92 | -0.19 (-0.99%) | 948,513 |
| 9 Jan 2024 | CNY | 18.98 | 19.34 | 18.98 | 19.11 | 19.11 | +0.13 (+0.68%) | 775,400 |
| 8 Jan 2024 | CNY | 19.47 | 19.47 | 18.98 | 18.98 | 18.98 | -0.49 (-2.52%) | 866,473 |
| 5 Jan 2024 | CNY | 19.79 | 19.79 | 19.35 | 19.47 | 19.47 | -0.22 (-1.12%) | 849,553 |
| 4 Jan 2024 | CNY | 19.67 | 19.7 | 19.55 | 19.69 | 19.69 | +0.02 (+0.10%) | 655,977 |
| 3 Jan 2024 | CNY | 19.75 | 19.77 | 19.52 | 19.67 | 19.67 | -0.04 (-0.20%) | 719,732 |
| 2 Jan 2024 | CNY | 19.77 | 19.79 | 19.57 | 19.71 | 19.71 | +0.02 (+0.10%) | 808,520 |
| 29 Dec 2023 | CNY | 19.57 | 19.71 | 19.43 | 19.69 | 19.69 | +0.2 (+1.03%) | 914,228 |
