| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 14.57 | 15 | 14.42 | 14.75 | 14.75 | +0.17 (+1.17%) | 20,598,264 |
| 21 Feb 2024 | CNY | 13.5 | 14.99 | 13.49 | 14.58 | 14.58 | +0.95 (+6.97%) | 32,377,091 |
| 20 Feb 2024 | CNY | 13.67 | 13.74 | 13.44 | 13.63 | 13.63 | -0.16 (-1.16%) | 10,829,219 |
| 19 Feb 2024 | CNY | 13.5 | 13.92 | 13.4 | 13.79 | 13.79 | +0.45 (+3.37%) | 21,056,670 |
| 8 Feb 2024 | CNY | 13.21 | 13.4 | 12.44 | 13.34 | 13.34 | +0.23 (+1.75%) | 25,429,627 |
| 7 Feb 2024 | CNY | 13.08 | 13.74 | 12.92 | 13.11 | 13.11 | +0.01 (+0.08%) | 21,841,087 |
| 6 Feb 2024 | CNY | 12.2 | 13.37 | 11.78 | 13.1 | 13.1 | +0.61 (+4.88%) | 23,304,189 |
| 5 Feb 2024 | CNY | 13.55 | 13.77 | 12.44 | 12.49 | 12.49 | -1.33 (-9.62%) | 18,670,617 |
| 2 Feb 2024 | CNY | 14.45 | 14.75 | 13.31 | 13.82 | 13.82 | -0.65 (-4.49%) | 16,808,851 |
| 1 Feb 2024 | CNY | 14.4 | 15.18 | 14.37 | 14.47 | 14.47 | -0.1 (-0.69%) | 13,237,846 |
| 31 Jan 2024 | CNY | 15 | 15.47 | 14.53 | 14.57 | 14.57 | -0.98 (-6.30%) | 14,985,534 |
| 30 Jan 2024 | CNY | 16.05 | 16.08 | 15.49 | 15.55 | 15.55 | -0.65 (-4.01%) | 10,465,426 |
| 29 Jan 2024 | CNY | 16.45 | 16.64 | 16.16 | 16.2 | 16.2 | -0.25 (-1.52%) | 10,960,841 |
| 26 Jan 2024 | CNY | 16.11 | 16.65 | 16.04 | 16.45 | 16.45 | +0.25 (+1.54%) | 13,890,345 |
| 25 Jan 2024 | CNY | 15.55 | 16.31 | 15.52 | 16.2 | 16.2 | +0.65 (+4.18%) | 13,916,553 |
| 24 Jan 2024 | CNY | 15.69 | 15.85 | 14.98 | 15.55 | 15.55 | -0.08 (-0.51%) | 12,357,101 |
| 23 Jan 2024 | CNY | 15.4 | 15.78 | 15.21 | 15.63 | 15.63 | +0.19 (+1.23%) | 9,802,667 |
| 22 Jan 2024 | CNY | 16.35 | 16.37 | 15.35 | 15.44 | 15.44 | -1.1 (-6.65%) | 13,200,928 |
| 19 Jan 2024 | CNY | 16.31 | 16.87 | 16.2 | 16.54 | 16.54 | +0.24 (+1.47%) | 14,573,704 |
| 18 Jan 2024 | CNY | 16.14 | 16.38 | 15.76 | 16.3 | 16.3 | +0.03 (+0.18%) | 13,745,207 |
| 17 Jan 2024 | CNY | 16.94 | 16.94 | 16.27 | 16.27 | 16.27 | -0.66 (-3.90%) | 9,350,003 |
| 16 Jan 2024 | CNY | 17 | 17.23 | 16.7 | 16.93 | 16.93 | -0.12 (-0.70%) | 9,254,026 |
| 15 Jan 2024 | CNY | 17.19 | 17.32 | 17 | 17.05 | 17.05 | -0.13 (-0.76%) | 5,861,169 |
| 12 Jan 2024 | CNY | 17.25 | 17.51 | 17.17 | 17.18 | 17.18 | -0.07 (-0.41%) | 8,188,953 |
| 11 Jan 2024 | CNY | 17.1 | 17.37 | 17.09 | 17.25 | 17.25 | 0.0 (0.0%) | 6,850,400 |
| 10 Jan 2024 | CNY | 17.05 | 17.5 | 16.81 | 17.25 | 17.25 | +0.12 (+0.70%) | 8,085,930 |
| 9 Jan 2024 | CNY | 17.14 | 17.38 | 17.01 | 17.13 | 17.13 | 0.0 (0.0%) | 6,403,775 |
| 8 Jan 2024 | CNY | 17.36 | 17.5 | 17.11 | 17.13 | 17.13 | -0.23 (-1.32%) | 6,902,800 |
| 5 Jan 2024 | CNY | 17.51 | 17.85 | 17.28 | 17.36 | 17.36 | -0.4 (-2.25%) | 8,239,002 |
| 4 Jan 2024 | CNY | 18.05 | 18.05 | 17.66 | 17.76 | 17.76 | -0.34 (-1.88%) | 7,707,118 |
