| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 19.46 | 19.94 | 19.08 | 19.45 | 19.45 | -0.13 (-0.66%) | 7,142,853 |
| 23 Feb 2024 | CNY | 19.28 | 19.58 | 18.68 | 19.58 | 19.58 | +0.82 (+4.37%) | 7,489,865 |
| 22 Feb 2024 | CNY | 18.28 | 18.8 | 18.12 | 18.76 | 18.76 | +0.79 (+4.40%) | 6,316,944 |
| 21 Feb 2024 | CNY | 17.66 | 18.79 | 17.45 | 17.97 | 17.97 | +0.13 (+0.73%) | 7,136,968 |
| 20 Feb 2024 | CNY | 17.62 | 17.94 | 17.1 | 17.84 | 17.84 | +0.23 (+1.31%) | 5,147,890 |
| 19 Feb 2024 | CNY | 17.15 | 17.8 | 17.06 | 17.61 | 17.61 | +1.13 (+6.86%) | 8,343,573 |
| 8 Feb 2024 | CNY | 14.79 | 16.7 | 14.78 | 16.48 | 16.48 | +1.7 (+11.50%) | 7,586,410 |
| 7 Feb 2024 | CNY | 15.01 | 15.63 | 14.55 | 14.78 | 14.78 | +0.03 (+0.20%) | 7,490,722 |
| 6 Feb 2024 | CNY | 13.4 | 15.18 | 13.05 | 14.75 | 14.75 | +0.71 (+5.06%) | 8,193,013 |
| 5 Feb 2024 | CNY | 16.28 | 16.28 | 13.69 | 14.04 | 14.04 | -2.32 (-14.18%) | 6,576,476 |
| 2 Feb 2024 | CNY | 17.26 | 17.85 | 15.68 | 16.36 | 16.36 | -0.96 (-5.54%) | 4,976,020 |
| 1 Feb 2024 | CNY | 17.42 | 17.88 | 16.91 | 17.32 | 17.32 | -0.19 (-1.09%) | 3,591,686 |
| 31 Jan 2024 | CNY | 19.3 | 19.5 | 17.49 | 17.51 | 17.51 | -1.64 (-8.56%) | 4,486,573 |
| 30 Jan 2024 | CNY | 19.6 | 19.99 | 19 | 19.15 | 19.15 | -0.45 (-2.30%) | 2,849,259 |
| 29 Jan 2024 | CNY | 20.52 | 20.79 | 19.5 | 19.6 | 19.6 | -0.92 (-4.48%) | 3,330,885 |
| 26 Jan 2024 | CNY | 20.88 | 21.28 | 20.45 | 20.52 | 20.52 | -0.22 (-1.06%) | 3,366,055 |
| 25 Jan 2024 | CNY | 20.34 | 20.9 | 19.9 | 20.74 | 20.74 | +0.39 (+1.92%) | 4,468,403 |
| 24 Jan 2024 | CNY | 20.06 | 20.55 | 19.12 | 20.35 | 20.35 | +0.45 (+2.26%) | 4,044,173 |
| 23 Jan 2024 | CNY | 19.15 | 20.15 | 19.04 | 19.9 | 19.9 | +0.84 (+4.41%) | 4,660,065 |
| 22 Jan 2024 | CNY | 20.72 | 20.76 | 18.9 | 19.06 | 19.06 | -1.57 (-7.61%) | 4,323,566 |
| 19 Jan 2024 | CNY | 21.27 | 21.28 | 20.59 | 20.63 | 20.63 | -0.64 (-3.01%) | 3,106,893 |
| 18 Jan 2024 | CNY | 20.92 | 21.55 | 20.62 | 21.27 | 21.27 | +0.03 (+0.14%) | 3,233,300 |
| 17 Jan 2024 | CNY | 21.8 | 22 | 21.24 | 21.24 | 21.24 | -0.47 (-2.16%) | 2,105,875 |
| 16 Jan 2024 | CNY | 21.81 | 21.81 | 21.25 | 21.71 | 21.71 | -0.37 (-1.68%) | 2,226,401 |
| 15 Jan 2024 | CNY | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.0 (0.0%) | 2,017,000 |
| 12 Jan 2024 | CNY | 22.15 | 22.45 | 21.99 | 22.08 | 22.08 | -0.22 (-0.99%) | 2,324,856 |
| 11 Jan 2024 | CNY | 21.7 | 22.36 | 21.36 | 22.3 | 22.3 | +0.82 (+3.82%) | 3,343,644 |
| 10 Jan 2024 | CNY | 21.78 | 21.82 | 21.19 | 21.48 | 21.48 | -0.37 (-1.69%) | 2,361,744 |
| 9 Jan 2024 | CNY | 22.02 | 22.35 | 21.64 | 21.85 | 21.85 | -0.16 (-0.73%) | 2,842,300 |
| 8 Jan 2024 | CNY | 22.5 | 22.5 | 22.01 | 22.01 | 22.01 | -0.46 (-2.05%) | 2,019,538 |
