| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 14.2 | 14.85 | 14.09 | 14.43 | 14.43 | +0.05 (+0.35%) | 59,734,318 |
| 20 Feb 2024 | CNY | 13.94 | 14.42 | 13.73 | 14.38 | 14.38 | +0.35 (+2.49%) | 42,577,965 |
| 19 Feb 2024 | CNY | 14.03 | 14.2 | 13.69 | 14.03 | 14.03 | +0.01 (+0.07%) | 41,826,137 |
| 8 Feb 2024 | CNY | 13.6 | 14.04 | 13.24 | 14.02 | 14.02 | +0.6 (+4.47%) | 52,601,908 |
| 7 Feb 2024 | CNY | 13.3 | 13.83 | 13.2 | 13.42 | 13.42 | -0.03 (-0.22%) | 56,814,863 |
| 6 Feb 2024 | CNY | 12.86 | 13.74 | 12.62 | 13.45 | 13.45 | +0.59 (+4.59%) | 69,328,152 |
| 5 Feb 2024 | CNY | 13.8 | 13.86 | 12.55 | 12.86 | 12.86 | -1.04 (-7.48%) | 64,532,544 |
| 2 Feb 2024 | CNY | 14.85 | 14.99 | 13.68 | 13.9 | 13.9 | -1.28 (-8.43%) | 87,371,692 |
| 1 Feb 2024 | CNY | 13.97 | 15.18 | 13.92 | 15.18 | 15.18 | +1.38 (+10%) | 89,993,539 |
| 31 Jan 2024 | CNY | 13.8 | 14.68 | 13.8 | 13.8 | 13.8 | -1 (-6.76%) | 71,114,556 |
| 30 Jan 2024 | CNY | 15.14 | 15.66 | 14.7 | 14.8 | 14.8 | -1.2 (-7.50%) | 66,776,779 |
| 29 Jan 2024 | CNY | 17.46 | 17.5 | 16 | 16 | 16 | -1.78 (-10.01%) | 62,422,251 |
| 26 Jan 2024 | CNY | 17.71 | 18.2 | 17.42 | 17.78 | 17.78 | -0.29 (-1.60%) | 58,245,463 |
| 25 Jan 2024 | CNY | 17.94 | 18.07 | 17.02 | 18.07 | 18.07 | -0.09 (-0.50%) | 80,463,557 |
| 24 Jan 2024 | CNY | 18.35 | 18.59 | 17.46 | 18.16 | 18.16 | -0.28 (-1.52%) | 76,351,651 |
| 23 Jan 2024 | CNY | 18 | 19.18 | 17.81 | 18.44 | 18.44 | +0.23 (+1.26%) | 102,493,780 |
| 22 Jan 2024 | CNY | 17.54 | 18.92 | 17.13 | 18.21 | 18.21 | +0.47 (+2.65%) | 110,300,844 |
| 19 Jan 2024 | CNY | 18.55 | 18.72 | 17.72 | 17.74 | 17.74 | -0.63 (-3.43%) | 86,846,904 |
| 18 Jan 2024 | CNY | 16.49 | 18.37 | 16.39 | 18.37 | 18.37 | +1.67 (+10.00%) | 128,517,067 |
| 17 Jan 2024 | CNY | 17.17 | 17.27 | 16.62 | 16.7 | 16.7 | -0.67 (-3.86%) | 35,533,577 |
| 16 Jan 2024 | CNY | 16.75 | 17.49 | 16.57 | 17.37 | 17.37 | +0.52 (+3.09%) | 54,454,665 |
| 15 Jan 2024 | CNY | 17.14 | 17.36 | 16.77 | 16.85 | 16.85 | -0.37 (-2.15%) | 37,480,074 |
| 12 Jan 2024 | CNY | 17.21 | 17.94 | 17.12 | 17.22 | 17.22 | -0.23 (-1.32%) | 64,973,827 |
| 11 Jan 2024 | CNY | 16.79 | 17.7 | 16.7 | 17.45 | 17.45 | +0.57 (+3.38%) | 68,417,433 |
| 10 Jan 2024 | CNY | 16.95 | 17.43 | 16.68 | 16.88 | 16.88 | -0.09 (-0.53%) | 67,191,923 |
| 9 Jan 2024 | CNY | 15.94 | 17.58 | 15.59 | 16.97 | 16.97 | +0.99 (+6.20%) | 95,882,286 |
| 8 Jan 2024 | CNY | 16 | 16.57 | 15.88 | 15.98 | 15.98 | -0.18 (-1.11%) | 43,473,185 |
| 5 Jan 2024 | CNY | 16.75 | 16.98 | 15.98 | 16.16 | 16.16 | -0.63 (-3.75%) | 46,572,376 |
| 4 Jan 2024 | CNY | 16.95 | 16.99 | 16.52 | 16.79 | 16.79 | -0.18 (-1.06%) | 36,031,656 |
| 3 Jan 2024 | CNY | 17.11 | 17.45 | 16.68 | 16.97 | 16.97 | -0.28 (-1.62%) | 47,865,918 |
