| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 14.1 | 14.1 | 13.4 | 13.87 | 13.87 | -0.25 (-1.77%) | 1,348,479 |
| 19 Feb 2024 | CNY | 13.22 | 14.87 | 13.22 | 14.12 | 14.12 | +1.28 (+9.97%) | 3,124,630 |
| 8 Feb 2024 | CNY | 10.82 | 12.84 | 10.7 | 12.84 | 12.84 | +2.14 (+20%) | 2,530,741 |
| 7 Feb 2024 | CNY | 11.5 | 11.69 | 10.51 | 10.7 | 10.7 | -0.75 (-6.55%) | 3,483,301 |
| 6 Feb 2024 | CNY | 11.42 | 11.94 | 10.29 | 11.45 | 11.45 | -0.25 (-2.14%) | 2,101,902 |
| 5 Feb 2024 | CNY | 14 | 14 | 11.41 | 11.7 | 11.7 | -2.35 (-16.73%) | 1,984,635 |
| 2 Feb 2024 | CNY | 14.83 | 14.9 | 13.21 | 14.05 | 14.05 | -0.49 (-3.37%) | 999,808 |
| 1 Feb 2024 | CNY | 14.79 | 14.9 | 14.24 | 14.54 | 14.54 | -0.32 (-2.15%) | 853,369 |
| 31 Jan 2024 | CNY | 15.87 | 15.96 | 14.75 | 14.86 | 14.86 | -0.91 (-5.77%) | 880,194 |
| 30 Jan 2024 | CNY | 16.45 | 16.45 | 15.62 | 15.77 | 15.77 | -0.73 (-4.42%) | 747,224 |
| 29 Jan 2024 | CNY | 17.09 | 17.15 | 16.21 | 16.5 | 16.5 | -0.28 (-1.67%) | 699,065 |
| 26 Jan 2024 | CNY | 17.12 | 17.29 | 16.75 | 16.78 | 16.78 | -0.25 (-1.47%) | 477,840 |
| 25 Jan 2024 | CNY | 16.37 | 17.15 | 16.2 | 17.03 | 17.03 | +0.67 (+4.10%) | 983,016 |
| 24 Jan 2024 | CNY | 16.28 | 16.5 | 15.67 | 16.36 | 16.36 | -0.08 (-0.49%) | 785,374 |
| 23 Jan 2024 | CNY | 16.4 | 16.57 | 16.1 | 16.44 | 16.44 | -0.15 (-0.90%) | 1,054,376 |
| 22 Jan 2024 | CNY | 17.5 | 17.76 | 16.23 | 16.59 | 16.59 | -1.01 (-5.74%) | 932,674 |
| 19 Jan 2024 | CNY | 18.19 | 18.23 | 17.58 | 17.6 | 17.6 | -0.25 (-1.40%) | 643,996 |
| 18 Jan 2024 | CNY | 17.85 | 18.38 | 16.96 | 17.85 | 17.85 | 0.0 (0.0%) | 1,064,067 |
| 17 Jan 2024 | CNY | 18.62 | 18.8 | 17.81 | 17.85 | 17.85 | -0.77 (-4.14%) | 565,276 |
| 16 Jan 2024 | CNY | 18.63 | 18.79 | 18.21 | 18.62 | 18.62 | -0.19 (-1.01%) | 562,188 |
| 15 Jan 2024 | CNY | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.0 (0.0%) | 523,688 |
| 12 Jan 2024 | CNY | 19.07 | 19.26 | 18.81 | 18.81 | 18.81 | -0.26 (-1.36%) | 439,063 |
| 11 Jan 2024 | CNY | 18.56 | 19.12 | 18.56 | 19.07 | 19.07 | +0.36 (+1.92%) | 643,647 |
| 10 Jan 2024 | CNY | 18.81 | 19.1 | 18.54 | 18.71 | 18.71 | -0.24 (-1.27%) | 434,926 |
| 9 Jan 2024 | CNY | 18.82 | 19.25 | 18.78 | 18.95 | 18.95 | +0.16 (+0.85%) | 447,250 |
| 8 Jan 2024 | CNY | 19.08 | 19.09 | 18.78 | 18.79 | 18.79 | -0.31 (-1.62%) | 697,478 |
| 5 Jan 2024 | CNY | 19.42 | 19.53 | 18.93 | 19.1 | 19.1 | -0.25 (-1.29%) | 460,083 |
| 4 Jan 2024 | CNY | 19.47 | 19.58 | 19.25 | 19.35 | 19.35 | -0.17 (-0.87%) | 429,790 |
| 3 Jan 2024 | CNY | 19.72 | 19.74 | 19.31 | 19.52 | 19.52 | -0.34 (-1.71%) | 642,855 |
| 2 Jan 2024 | CNY | 19.67 | 19.95 | 19.44 | 19.86 | 19.86 | +0.2 (+1.02%) | 950,044 |
