| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 17.22 | 18.92 | 16.6 | 18.92 | 18.92 | +1.72 (+10.00%) | 54,060,618 |
| 21 Feb 2024 | CNY | 15.68 | 17.53 | 15.5 | 17.2 | 17.2 | +1.26 (+7.90%) | 43,405,802 |
| 20 Feb 2024 | CNY | 15 | 16.16 | 14.79 | 15.94 | 15.94 | +0.83 (+5.49%) | 33,893,162 |
| 19 Feb 2024 | CNY | 13.73 | 15.11 | 13.73 | 15.11 | 15.11 | +1.37 (+9.97%) | 30,239,195 |
| 8 Feb 2024 | CNY | 12.9 | 13.95 | 12.11 | 13.74 | 13.74 | +0.75 (+5.77%) | 27,370,997 |
| 7 Feb 2024 | CNY | 14.6 | 14.79 | 12.92 | 12.99 | 12.99 | -1.37 (-9.54%) | 29,123,587 |
| 6 Feb 2024 | CNY | 14.5 | 15.29 | 14.21 | 14.36 | 14.36 | -1.43 (-9.06%) | 27,640,315 |
| 5 Feb 2024 | CNY | 17.12 | 17.75 | 15.79 | 15.79 | 15.79 | -1.75 (-9.98%) | 13,750,802 |
| 2 Feb 2024 | CNY | 18.9 | 19.19 | 17.1 | 17.54 | 17.54 | -1.46 (-7.68%) | 23,453,510 |
| 1 Feb 2024 | CNY | 18.19 | 19.99 | 17.53 | 19 | 19 | +0.83 (+4.57%) | 28,792,100 |
| 31 Jan 2024 | CNY | 19.72 | 19.79 | 18.15 | 18.17 | 18.17 | -1.19 (-6.15%) | 11,992,401 |
| 30 Jan 2024 | CNY | 19.91 | 20.28 | 19.31 | 19.36 | 19.36 | -0.45 (-2.27%) | 9,940,800 |
| 29 Jan 2024 | CNY | 20.65 | 20.99 | 19.73 | 19.81 | 19.81 | -1.03 (-4.94%) | 13,134,000 |
| 26 Jan 2024 | CNY | 21.38 | 21.55 | 20.78 | 20.84 | 20.84 | -0.57 (-2.66%) | 15,979,600 |
| 25 Jan 2024 | CNY | 21 | 21.5 | 20.45 | 21.41 | 21.41 | +0.67 (+3.23%) | 20,022,200 |
| 24 Jan 2024 | CNY | 20.8 | 20.96 | 19.91 | 20.74 | 20.74 | +0.04 (+0.19%) | 15,624,100 |
| 23 Jan 2024 | CNY | 20.25 | 20.88 | 19.9 | 20.7 | 20.7 | +0.06 (+0.29%) | 18,629,900 |
| 22 Jan 2024 | CNY | 23.04 | 23.04 | 20.64 | 20.64 | 20.64 | -2.29 (-9.99%) | 37,169,800 |
| 19 Jan 2024 | CNY | 23 | 24.29 | 22.85 | 22.93 | 22.93 | +0.85 (+3.85%) | 49,702,300 |
| 18 Jan 2024 | CNY | 22.28 | 22.28 | 21.42 | 22.08 | 22.08 | -0.34 (-1.52%) | 13,548,400 |
| 17 Jan 2024 | CNY | 22.69 | 22.91 | 22.22 | 22.42 | 22.42 | -0.33 (-1.45%) | 10,632,500 |
| 16 Jan 2024 | CNY | 23.05 | 23.18 | 22.22 | 22.75 | 22.75 | -0.35 (-1.52%) | 14,535,200 |
| 15 Jan 2024 | CNY | 22.73 | 23.72 | 22.35 | 23.1 | 23.1 | +0.4 (+1.76%) | 19,237,000 |
| 12 Jan 2024 | CNY | 23.57 | 23.62 | 22.4 | 22.7 | 22.7 | -0.85 (-3.61%) | 20,064,900 |
| 11 Jan 2024 | CNY | 22.58 | 23.6 | 22.43 | 23.55 | 23.55 | +0.87 (+3.84%) | 22,419,851 |
| 10 Jan 2024 | CNY | 23.28 | 23.78 | 22.58 | 22.68 | 22.68 | -0.58 (-2.49%) | 21,006,400 |
| 9 Jan 2024 | CNY | 23.15 | 24.15 | 22.9 | 23.26 | 23.26 | +0.71 (+3.15%) | 28,849,212 |
| 8 Jan 2024 | CNY | 22.49 | 22.85 | 22.17 | 22.55 | 22.55 | -0.01 (-0.04%) | 13,939,100 |
| 5 Jan 2024 | CNY | 23.66 | 23.78 | 22.44 | 22.56 | 22.56 | -1.09 (-4.61%) | 17,509,100 |
| 4 Jan 2024 | CNY | 23.5 | 23.79 | 23.27 | 23.65 | 23.65 | +0.13 (+0.55%) | 17,624,150 |
