| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 15.3 | 15.93 | 15.05 | 15.43 | 15.43 | +0.12 (+0.78%) | 2,301,558 |
| 20 Feb 2024 | CNY | 15.57 | 15.57 | 15.11 | 15.31 | 15.31 | -0.26 (-1.67%) | 2,003,910 |
| 19 Feb 2024 | CNY | 16.12 | 16.35 | 15.39 | 15.57 | 15.57 | -0.4 (-2.50%) | 3,326,019 |
| 8 Feb 2024 | CNY | 15.05 | 16.3 | 15 | 15.97 | 15.97 | +1.07 (+7.18%) | 3,996,345 |
| 7 Feb 2024 | CNY | 14.39 | 14.98 | 14.12 | 14.9 | 14.9 | +0.67 (+4.71%) | 3,463,790 |
| 6 Feb 2024 | CNY | 13.01 | 14.42 | 12.89 | 14.23 | 14.23 | +0.97 (+7.32%) | 3,277,250 |
| 5 Feb 2024 | CNY | 14.18 | 14.19 | 12.83 | 13.26 | 13.26 | -0.99 (-6.95%) | 4,385,401 |
| 2 Feb 2024 | CNY | 15 | 15.09 | 13.79 | 14.25 | 14.25 | -0.64 (-4.30%) | 3,190,235 |
| 1 Feb 2024 | CNY | 15.14 | 15.29 | 14.7 | 14.89 | 14.89 | -0.39 (-2.55%) | 2,441,634 |
| 31 Jan 2024 | CNY | 15.72 | 15.84 | 15.18 | 15.28 | 15.28 | -0.45 (-2.86%) | 1,737,031 |
| 30 Jan 2024 | CNY | 16.07 | 16.17 | 15.7 | 15.73 | 15.73 | -0.39 (-2.42%) | 1,533,100 |
| 29 Jan 2024 | CNY | 16.51 | 16.67 | 16.05 | 16.12 | 16.12 | -0.42 (-2.54%) | 1,432,607 |
| 26 Jan 2024 | CNY | 16.41 | 16.79 | 16.37 | 16.54 | 16.54 | -0.04 (-0.24%) | 1,356,000 |
| 25 Jan 2024 | CNY | 16.03 | 16.59 | 16.03 | 16.58 | 16.58 | +0.47 (+2.92%) | 1,654,584 |
| 24 Jan 2024 | CNY | 15.9 | 16.14 | 15.53 | 16.11 | 16.11 | +0.22 (+1.38%) | 1,389,691 |
| 23 Jan 2024 | CNY | 15.72 | 15.99 | 15.23 | 15.89 | 15.89 | +0.16 (+1.02%) | 1,798,810 |
| 22 Jan 2024 | CNY | 16.6 | 16.6 | 15.62 | 15.73 | 15.73 | -0.94 (-5.64%) | 2,329,300 |
| 19 Jan 2024 | CNY | 16.7 | 16.9 | 16.55 | 16.67 | 16.67 | -0.03 (-0.18%) | 1,051,511 |
| 18 Jan 2024 | CNY | 17.19 | 17.19 | 16.21 | 16.7 | 16.7 | -0.44 (-2.57%) | 2,531,000 |
| 17 Jan 2024 | CNY | 17.45 | 17.56 | 17.13 | 17.14 | 17.14 | -0.32 (-1.83%) | 1,198,518 |
| 16 Jan 2024 | CNY | 17.56 | 17.67 | 17.25 | 17.46 | 17.46 | -0.21 (-1.19%) | 1,210,400 |
| 15 Jan 2024 | CNY | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.0 (0.0%) | 883,100 |
| 12 Jan 2024 | CNY | 17.53 | 17.87 | 17.52 | 17.67 | 17.67 | +0.08 (+0.45%) | 1,021,141 |
| 11 Jan 2024 | CNY | 17.5 | 17.72 | 17.39 | 17.59 | 17.59 | +0.09 (+0.51%) | 1,202,412 |
| 10 Jan 2024 | CNY | 17.45 | 17.67 | 17.26 | 17.5 | 17.5 | +0.05 (+0.29%) | 948,400 |
| 9 Jan 2024 | CNY | 17.5 | 17.71 | 17.34 | 17.45 | 17.45 | -0.08 (-0.46%) | 1,137,100 |
| 8 Jan 2024 | CNY | 17.91 | 17.94 | 17.52 | 17.53 | 17.53 | -0.4 (-2.23%) | 1,079,400 |
| 5 Jan 2024 | CNY | 18.14 | 18.23 | 17.89 | 17.93 | 17.93 | -0.2 (-1.10%) | 1,009,812 |
| 4 Jan 2024 | CNY | 18.12 | 18.22 | 17.98 | 18.13 | 18.13 | -0.03 (-0.17%) | 886,692 |
| 3 Jan 2024 | CNY | 17.98 | 18.25 | 17.98 | 18.16 | 18.16 | +0.1 (+0.55%) | 1,300,512 |
