| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 15.32 | 17.17 | 15.32 | 16.38 | 16.38 | +0.77 (+4.93%) | 8,859,779 |
| 21 Feb 2024 | CNY | 15.27 | 16.05 | 15.11 | 15.61 | 15.61 | +0.26 (+1.69%) | 5,600,710 |
| 20 Feb 2024 | CNY | 15.23 | 15.38 | 15.11 | 15.35 | 15.35 | -0.03 (-0.20%) | 3,262,514 |
| 19 Feb 2024 | CNY | 15.25 | 15.5 | 15.06 | 15.38 | 15.38 | +0.19 (+1.25%) | 5,173,140 |
| 8 Feb 2024 | CNY | 14.2 | 15.3 | 14.08 | 15.19 | 15.19 | +0.53 (+3.62%) | 5,983,118 |
| 7 Feb 2024 | CNY | 14.15 | 15.46 | 13.45 | 14.66 | 14.66 | +0.61 (+4.34%) | 7,758,263 |
| 6 Feb 2024 | CNY | 13.28 | 15.05 | 13.2 | 14.05 | 14.05 | -0.62 (-4.23%) | 7,655,024 |
| 5 Feb 2024 | CNY | 16.38 | 16.4 | 14.67 | 14.67 | 14.67 | -1.63 (-10%) | 6,567,690 |
| 2 Feb 2024 | CNY | 15.99 | 16.85 | 15.61 | 16.3 | 16.3 | +0.16 (+0.99%) | 7,015,920 |
| 1 Feb 2024 | CNY | 16.1 | 16.91 | 15.92 | 16.14 | 16.14 | +0.04 (+0.25%) | 3,975,180 |
| 31 Jan 2024 | CNY | 17.2 | 17.35 | 16.02 | 16.1 | 16.1 | -1.26 (-7.26%) | 4,180,400 |
| 30 Jan 2024 | CNY | 17.95 | 18.14 | 17.35 | 17.36 | 17.36 | -0.6 (-3.34%) | 3,271,820 |
| 29 Jan 2024 | CNY | 18.72 | 18.9 | 17.96 | 17.96 | 17.96 | -0.76 (-4.06%) | 3,353,100 |
| 26 Jan 2024 | CNY | 18.71 | 19.18 | 18.51 | 18.72 | 18.72 | -0.07 (-0.37%) | 4,395,120 |
| 25 Jan 2024 | CNY | 18.2 | 18.86 | 17.88 | 18.79 | 18.79 | +0.58 (+3.19%) | 6,511,640 |
| 24 Jan 2024 | CNY | 17.65 | 18.48 | 17.5 | 18.21 | 18.21 | +0.54 (+3.06%) | 6,114,590 |
| 23 Jan 2024 | CNY | 18 | 18.04 | 17.39 | 17.67 | 17.67 | -0.35 (-1.94%) | 4,140,350 |
| 22 Jan 2024 | CNY | 19.42 | 19.42 | 17.78 | 18.02 | 18.02 | -1.38 (-7.11%) | 4,562,980 |
| 19 Jan 2024 | CNY | 19.54 | 19.91 | 19.4 | 19.4 | 19.4 | -0.04 (-0.21%) | 3,800,760 |
| 18 Jan 2024 | CNY | 19.67 | 19.99 | 18.8 | 19.44 | 19.44 | -0.71 (-3.52%) | 6,726,100 |
| 17 Jan 2024 | CNY | 20.8 | 21.05 | 20.14 | 20.15 | 20.15 | -0.95 (-4.50%) | 4,321,930 |
| 16 Jan 2024 | CNY | 20.87 | 21.76 | 20.55 | 21.1 | 21.1 | +0.25 (+1.20%) | 5,790,300 |
| 15 Jan 2024 | CNY | 20.7 | 21.4 | 20.49 | 20.85 | 20.85 | -0.02 (-0.10%) | 5,620,600 |
| 12 Jan 2024 | CNY | 21.74 | 21.74 | 20.73 | 20.87 | 20.87 | -0.89 (-4.09%) | 8,255,090 |
| 11 Jan 2024 | CNY | 22 | 22.25 | 21.3 | 21.76 | 21.76 | -0.75 (-3.33%) | 12,911,640 |
| 10 Jan 2024 | CNY | 21.63 | 23.8 | 21.5 | 22.51 | 22.51 | +0.69 (+3.16%) | 16,754,210 |
| 9 Jan 2024 | CNY | 21.22 | 22.17 | 21.07 | 21.82 | 21.82 | +0.77 (+3.66%) | 9,651,680 |
| 8 Jan 2024 | CNY | 21.3 | 21.93 | 21.01 | 21.05 | 21.05 | -0.67 (-3.08%) | 8,968,793 |
| 5 Jan 2024 | CNY | 23 | 23.38 | 21.58 | 21.72 | 21.72 | -1.07 (-4.70%) | 17,254,496 |
| 4 Jan 2024 | CNY | 21.48 | 22.79 | 21.31 | 22.79 | 22.79 | +2.07 (+9.99%) | 8,856,780 |
