| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 17 | 17.57 | 16.6 | 17.27 | 17.27 | +0.35 (+2.07%) | 509,661 |
| 19 Feb 2024 | CNY | 16.19 | 17.39 | 16.19 | 16.92 | 16.92 | +0.76 (+4.70%) | 1,026,374 |
| 8 Feb 2024 | CNY | 14.65 | 16.24 | 14.4 | 16.16 | 16.16 | +1.4 (+9.49%) | 1,186,490 |
| 7 Feb 2024 | CNY | 15.18 | 15.78 | 14.53 | 14.76 | 14.76 | -0.39 (-2.57%) | 1,137,410 |
| 6 Feb 2024 | CNY | 15 | 15.79 | 14.27 | 15.15 | 15.15 | -0.04 (-0.26%) | 843,670 |
| 5 Feb 2024 | CNY | 16.34 | 16.89 | 15.1 | 15.19 | 15.19 | -1.59 (-9.48%) | 1,075,600 |
| 2 Feb 2024 | CNY | 17.55 | 17.9 | 16.12 | 16.78 | 16.78 | -0.52 (-3.01%) | 629,520 |
| 1 Feb 2024 | CNY | 18.29 | 18.29 | 17.23 | 17.3 | 17.3 | -0.73 (-4.05%) | 698,525 |
| 31 Jan 2024 | CNY | 19.5 | 19.79 | 17.97 | 18.03 | 18.03 | -1.64 (-8.34%) | 922,216 |
| 30 Jan 2024 | CNY | 21 | 21 | 19.5 | 19.67 | 19.67 | -0.66 (-3.25%) | 303,160 |
| 29 Jan 2024 | CNY | 21.29 | 21.44 | 20.25 | 20.33 | 20.33 | -0.5 (-2.40%) | 328,880 |
| 26 Jan 2024 | CNY | 21.36 | 21.36 | 20.8 | 20.83 | 20.83 | -0.17 (-0.81%) | 306,175 |
| 25 Jan 2024 | CNY | 20.37 | 21.06 | 20.21 | 21 | 21 | +0.64 (+3.14%) | 456,420 |
| 24 Jan 2024 | CNY | 20.26 | 20.63 | 19.61 | 20.36 | 20.36 | +0.1 (+0.49%) | 380,360 |
| 23 Jan 2024 | CNY | 20.28 | 20.68 | 19.89 | 20.26 | 20.26 | -0.12 (-0.59%) | 500,895 |
| 22 Jan 2024 | CNY | 21.85 | 22.14 | 20.21 | 20.38 | 20.38 | -1.74 (-7.87%) | 754,805 |
| 19 Jan 2024 | CNY | 22.22 | 22.52 | 21.91 | 22.12 | 22.12 | -0.04 (-0.18%) | 512,260 |
| 18 Jan 2024 | CNY | 22.3 | 22.77 | 21.38 | 22.16 | 22.16 | -0.23 (-1.03%) | 916,555 |
| 17 Jan 2024 | CNY | 22.6 | 23.5 | 22.33 | 22.39 | 22.39 | -0.17 (-0.75%) | 918,244 |
| 16 Jan 2024 | CNY | 22.62 | 23.06 | 22.26 | 22.56 | 22.56 | -0.03 (-0.13%) | 534,640 |
| 15 Jan 2024 | CNY | 22.85 | 22.9 | 22.45 | 22.59 | 22.59 | -0.16 (-0.70%) | 209,450 |
| 12 Jan 2024 | CNY | 22.89 | 23.29 | 22.71 | 22.75 | 22.75 | -0.22 (-0.96%) | 402,760 |
| 11 Jan 2024 | CNY | 22.73 | 23.14 | 22.7 | 22.97 | 22.97 | +0.21 (+0.92%) | 314,140 |
| 10 Jan 2024 | CNY | 22.88 | 23.15 | 22.58 | 22.76 | 22.76 | -0.11 (-0.48%) | 215,930 |
| 9 Jan 2024 | CNY | 22.75 | 23.16 | 22.65 | 22.87 | 22.87 | +0.12 (+0.53%) | 247,605 |
| 8 Jan 2024 | CNY | 23.43 | 23.43 | 22.75 | 22.75 | 22.75 | -0.63 (-2.69%) | 441,930 |
| 5 Jan 2024 | CNY | 23.82 | 23.95 | 23.32 | 23.38 | 23.38 | -0.43 (-1.81%) | 235,550 |
| 4 Jan 2024 | CNY | 24.35 | 24.35 | 23.7 | 23.81 | 23.81 | -0.19 (-0.79%) | 245,090 |
| 3 Jan 2024 | CNY | 24.11 | 24.2 | 23.85 | 24 | 24 | -0.11 (-0.46%) | 281,995 |
| 2 Jan 2024 | CNY | 24.11 | 24.28 | 23.98 | 24.11 | 24.11 | 0.0 (0.0%) | 348,520 |
