| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 13.81 | 13.95 | 13.63 | 13.86 | 13.86 | +0.05 (+0.36%) | 2,659,829 |
| 19 Feb 2024 | CNY | 13.57 | 13.89 | 13.36 | 13.81 | 13.81 | +0.47 (+3.52%) | 4,388,967 |
| 8 Feb 2024 | CNY | 12.2 | 13.34 | 12.19 | 13.34 | 13.34 | +1.21 (+9.98%) | 5,171,922 |
| 7 Feb 2024 | CNY | 12.5 | 12.95 | 11.95 | 12.13 | 12.13 | -0.37 (-2.96%) | 5,807,410 |
| 6 Feb 2024 | CNY | 12.05 | 13.22 | 11.83 | 12.5 | 12.5 | -0.64 (-4.87%) | 7,338,178 |
| 5 Feb 2024 | CNY | 14.49 | 14.49 | 13.14 | 13.14 | 13.14 | -1.46 (-10.00%) | 4,400,200 |
| 2 Feb 2024 | CNY | 15.29 | 15.5 | 13.91 | 14.6 | 14.6 | -0.75 (-4.89%) | 3,423,390 |
| 1 Feb 2024 | CNY | 15.74 | 15.74 | 14.94 | 15.35 | 15.35 | -0.47 (-2.97%) | 2,679,900 |
| 31 Jan 2024 | CNY | 16.67 | 16.67 | 15.75 | 15.82 | 15.82 | -0.87 (-5.21%) | 2,620,111 |
| 30 Jan 2024 | CNY | 17.16 | 17.44 | 16.62 | 16.69 | 16.69 | -0.63 (-3.64%) | 1,946,600 |
| 29 Jan 2024 | CNY | 17.85 | 18.17 | 17.2 | 17.32 | 17.32 | -0.57 (-3.19%) | 3,222,900 |
| 26 Jan 2024 | CNY | 17.57 | 18.02 | 17.5 | 17.89 | 17.89 | +0.28 (+1.59%) | 2,463,500 |
| 25 Jan 2024 | CNY | 16.59 | 17.61 | 16.52 | 17.61 | 17.61 | +1.03 (+6.21%) | 2,762,100 |
| 24 Jan 2024 | CNY | 16.14 | 16.6 | 15.87 | 16.58 | 16.58 | +0.43 (+2.66%) | 2,681,000 |
| 23 Jan 2024 | CNY | 16.41 | 16.55 | 15.91 | 16.15 | 16.15 | -0.43 (-2.59%) | 2,560,100 |
| 22 Jan 2024 | CNY | 17.69 | 17.85 | 16.48 | 16.58 | 16.58 | -1.12 (-6.33%) | 2,072,600 |
| 19 Jan 2024 | CNY | 17.88 | 17.9 | 17.62 | 17.7 | 17.7 | -0.14 (-0.78%) | 1,458,800 |
| 18 Jan 2024 | CNY | 18.2 | 18.3 | 17.27 | 17.84 | 17.84 | -0.48 (-2.62%) | 2,262,100 |
| 17 Jan 2024 | CNY | 18.78 | 18.78 | 18.32 | 18.32 | 18.32 | -0.29 (-1.56%) | 1,273,600 |
| 16 Jan 2024 | CNY | 18.96 | 18.97 | 18.25 | 18.61 | 18.61 | -0.36 (-1.90%) | 1,990,200 |
| 15 Jan 2024 | CNY | 19.51 | 19.51 | 18.8 | 18.97 | 18.97 | -0.28 (-1.45%) | 1,786,900 |
| 12 Jan 2024 | CNY | 19.03 | 19.63 | 18.9 | 19.25 | 19.25 | +0.13 (+0.68%) | 2,457,400 |
| 11 Jan 2024 | CNY | 18.99 | 19.17 | 18.74 | 19.12 | 19.12 | +0.22 (+1.16%) | 1,400,400 |
| 10 Jan 2024 | CNY | 18.98 | 19.15 | 18.72 | 18.9 | 18.9 | -0.16 (-0.84%) | 1,406,800 |
| 9 Jan 2024 | CNY | 18.92 | 19.33 | 18.89 | 19.06 | 19.06 | +0.15 (+0.79%) | 1,734,900 |
| 8 Jan 2024 | CNY | 19.2 | 19.37 | 18.9 | 18.91 | 18.91 | -0.41 (-2.12%) | 1,447,000 |
| 5 Jan 2024 | CNY | 19.7 | 19.7 | 19.18 | 19.32 | 19.32 | -0.33 (-1.68%) | 1,762,510 |
| 4 Jan 2024 | CNY | 19.97 | 19.97 | 19.42 | 19.65 | 19.65 | +0.05 (+0.26%) | 1,379,300 |
| 3 Jan 2024 | CNY | 19.68 | 19.83 | 19.4 | 19.6 | 19.6 | -0.1 (-0.51%) | 2,048,800 |
| 2 Jan 2024 | CNY | 19.29 | 19.84 | 19.27 | 19.7 | 19.7 | +0.45 (+2.34%) | 2,704,800 |
