| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 17.39 | 17.97 | 16.92 | 17.21 | 17.21 | +0.22 (+1.29%) | 10,041,270 |
| 19 Feb 2024 | CNY | 16 | 16.99 | 15.87 | 16.99 | 16.99 | +0.89 (+5.53%) | 9,813,041 |
| 8 Feb 2024 | CNY | 15.29 | 16.1 | 14.1 | 16.1 | 16.1 | +1.1 (+7.33%) | 10,481,900 |
| 7 Feb 2024 | CNY | 15.85 | 16.95 | 14.91 | 15 | 15 | -0.85 (-5.36%) | 10,319,840 |
| 6 Feb 2024 | CNY | 14.5 | 16.18 | 14.5 | 15.85 | 15.85 | +1.3 (+8.93%) | 8,442,577 |
| 5 Feb 2024 | CNY | 16.64 | 16.68 | 14.51 | 14.55 | 14.55 | -2.17 (-12.98%) | 8,592,030 |
| 2 Feb 2024 | CNY | 17.99 | 18.36 | 15.95 | 16.72 | 16.72 | -1.39 (-7.68%) | 10,961,470 |
| 1 Feb 2024 | CNY | 17.5 | 18.79 | 17.11 | 18.11 | 18.11 | +0.4 (+2.26%) | 10,828,380 |
| 31 Jan 2024 | CNY | 20.4 | 20.58 | 17.62 | 17.71 | 17.71 | -3.58 (-16.82%) | 14,809,740 |
| 30 Jan 2024 | CNY | 21.15 | 22.86 | 20.94 | 21.29 | 21.29 | -0.6 (-2.74%) | 16,948,960 |
| 29 Jan 2024 | CNY | 21.58 | 23 | 20.71 | 21.89 | 21.89 | +1.52 (+7.46%) | 16,544,160 |
| 26 Jan 2024 | CNY | 20.51 | 21.3 | 20.32 | 20.37 | 20.37 | -0.28 (-1.36%) | 6,301,491 |
| 25 Jan 2024 | CNY | 19.9 | 20.83 | 19.79 | 20.65 | 20.65 | +0.53 (+2.63%) | 6,616,326 |
| 24 Jan 2024 | CNY | 20 | 20.26 | 19.19 | 20.12 | 20.12 | +0.14 (+0.70%) | 6,772,655 |
| 23 Jan 2024 | CNY | 20.03 | 20.53 | 19.67 | 19.98 | 19.98 | -0.12 (-0.60%) | 5,841,601 |
| 22 Jan 2024 | CNY | 20.97 | 21.44 | 19.65 | 20.1 | 20.1 | -0.83 (-3.97%) | 6,094,244 |
| 19 Jan 2024 | CNY | 21.5 | 21.97 | 20.78 | 20.93 | 20.93 | -0.63 (-2.92%) | 7,759,863 |
| 18 Jan 2024 | CNY | 22.05 | 22.12 | 20.81 | 21.56 | 21.56 | -0.38 (-1.73%) | 7,781,376 |
| 17 Jan 2024 | CNY | 23.14 | 23.22 | 21.81 | 21.94 | 21.94 | -1.29 (-5.55%) | 9,011,645 |
| 16 Jan 2024 | CNY | 24.02 | 24.37 | 22.87 | 23.23 | 23.23 | -1.39 (-5.65%) | 12,228,520 |
| 15 Jan 2024 | CNY | 23.72 | 25.28 | 23.33 | 24.62 | 24.62 | +0.85 (+3.58%) | 13,156,570 |
| 12 Jan 2024 | CNY | 24.18 | 24.76 | 23.69 | 23.77 | 23.77 | -0.56 (-2.30%) | 11,830,560 |
| 11 Jan 2024 | CNY | 22.55 | 24.42 | 22.51 | 24.33 | 24.33 | +0.83 (+3.53%) | 14,630,340 |
| 10 Jan 2024 | CNY | 23.42 | 24.49 | 22.94 | 23.5 | 23.5 | -0.02 (-0.09%) | 12,980,100 |
| 9 Jan 2024 | CNY | 25 | 25.49 | 22.77 | 23.52 | 23.52 | -1.55 (-6.18%) | 16,993,540 |
| 8 Jan 2024 | CNY | 28.01 | 28.3 | 24.81 | 25.07 | 25.07 | -3.36 (-11.82%) | 20,467,830 |
| 5 Jan 2024 | CNY | 27.45 | 29.63 | 26.08 | 28.43 | 28.43 | +1.42 (+5.26%) | 23,753,970 |
| 4 Jan 2024 | CNY | 26.01 | 28.8 | 25.52 | 27.01 | 27.01 | +0.31 (+1.16%) | 20,042,370 |
| 3 Jan 2024 | CNY | 29.88 | 29.98 | 26.58 | 26.7 | 26.7 | -4.01 (-13.06%) | 25,252,300 |
| 2 Jan 2024 | CNY | 27.8 | 34.58 | 27.55 | 30.71 | 30.71 | +1.72 (+5.93%) | 31,278,020 |
