| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 14.24 | 14.67 | 14.19 | 14.67 | 14.67 | +0.49 (+3.46%) | 12,863,285 |
| 8 Feb 2024 | CNY | 14.02 | 14.2 | 13.32 | 14.18 | 14.18 | +0.08 (+0.57%) | 16,914,596 |
| 7 Feb 2024 | CNY | 14.47 | 14.51 | 13.92 | 14.1 | 14.1 | -0.33 (-2.29%) | 15,152,184 |
| 6 Feb 2024 | CNY | 14.25 | 14.57 | 14.1 | 14.43 | 14.43 | +0.11 (+0.77%) | 10,669,487 |
| 5 Feb 2024 | CNY | 14.26 | 14.58 | 13.91 | 14.32 | 14.32 | -0.08 (-0.56%) | 12,573,100 |
| 2 Feb 2024 | CNY | 15.14 | 15.3 | 14.07 | 14.4 | 14.4 | -0.71 (-4.70%) | 9,399,325 |
| 1 Feb 2024 | CNY | 15.3 | 15.49 | 15.08 | 15.11 | 15.11 | -0.26 (-1.69%) | 7,704,845 |
| 31 Jan 2024 | CNY | 15.14 | 15.51 | 14.96 | 15.37 | 15.37 | +0.23 (+1.52%) | 9,584,265 |
| 30 Jan 2024 | CNY | 15.25 | 15.51 | 15.12 | 15.14 | 15.14 | -0.24 (-1.56%) | 5,818,411 |
| 29 Jan 2024 | CNY | 15.27 | 15.6 | 15.25 | 15.38 | 15.38 | +0.1 (+0.65%) | 8,151,190 |
| 26 Jan 2024 | CNY | 15 | 15.36 | 14.9 | 15.28 | 15.28 | +0.36 (+2.41%) | 9,595,368 |
| 25 Jan 2024 | CNY | 14.33 | 15.02 | 14.33 | 14.92 | 14.92 | +0.61 (+4.26%) | 8,791,368 |
| 24 Jan 2024 | CNY | 14.06 | 14.34 | 13.88 | 14.31 | 14.31 | +0.22 (+1.56%) | 5,115,970 |
| 23 Jan 2024 | CNY | 13.98 | 14.15 | 13.73 | 14.09 | 14.09 | +0.08 (+0.57%) | 4,303,504 |
| 22 Jan 2024 | CNY | 14.55 | 14.65 | 13.9 | 14.01 | 14.01 | -0.56 (-3.84%) | 4,987,147 |
| 19 Jan 2024 | CNY | 14.59 | 14.65 | 14.42 | 14.57 | 14.57 | -0.06 (-0.41%) | 3,428,276 |
| 18 Jan 2024 | CNY | 14.75 | 14.76 | 14.07 | 14.63 | 14.63 | -0.16 (-1.08%) | 6,743,620 |
| 17 Jan 2024 | CNY | 14.97 | 15.19 | 14.78 | 14.79 | 14.79 | -0.18 (-1.20%) | 4,572,654 |
| 16 Jan 2024 | CNY | 15.03 | 15.07 | 14.8 | 14.97 | 14.97 | -0.07 (-0.47%) | 3,051,982 |
| 15 Jan 2024 | CNY | 14.75 | 15.09 | 14.68 | 15.04 | 15.04 | +0.22 (+1.48%) | 5,482,301 |
| 12 Jan 2024 | CNY | 14.64 | 14.88 | 14.63 | 14.82 | 14.82 | +0.2 (+1.37%) | 4,862,429 |
| 11 Jan 2024 | CNY | 14.82 | 14.82 | 14.58 | 14.62 | 14.62 | -0.15 (-1.02%) | 3,845,066 |
| 10 Jan 2024 | CNY | 14.82 | 14.94 | 14.72 | 14.77 | 14.77 | -0.11 (-0.74%) | 4,364,179 |
| 9 Jan 2024 | CNY | 14.71 | 14.99 | 14.58 | 14.88 | 14.88 | +0.13 (+0.88%) | 4,468,789 |
| 8 Jan 2024 | CNY | 14.82 | 14.89 | 14.64 | 14.75 | 14.75 | -0.08 (-0.54%) | 5,352,800 |
| 5 Jan 2024 | CNY | 14.91 | 14.97 | 14.73 | 14.83 | 14.83 | -0.08 (-0.54%) | 5,165,432 |
| 4 Jan 2024 | CNY | 14.96 | 15.05 | 14.8 | 14.91 | 14.91 | +0.02 (+0.13%) | 3,286,196 |
| 3 Jan 2024 | CNY | 14.74 | 14.94 | 14.73 | 14.89 | 14.89 | +0.07 (+0.47%) | 7,133,024 |
| 2 Jan 2024 | CNY | 14.62 | 14.89 | 14.62 | 14.82 | 14.82 | +0.2 (+1.37%) | 4,369,855 |
| 29 Dec 2023 | CNY | 14.52 | 14.67 | 14.42 | 14.62 | 14.62 | +0.04 (+0.27%) | 5,361,871 |
