| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 13.95 | 14.5 | 13.68 | 14.46 | 14.46 | +0.5 (+3.58%) | 4,970,131 |
| 19 Feb 2024 | CNY | 13.65 | 14.25 | 13.59 | 13.96 | 13.96 | +0.32 (+2.35%) | 5,521,177 |
| 8 Feb 2024 | CNY | 12.87 | 13.73 | 12.58 | 13.64 | 13.64 | +0.81 (+6.31%) | 7,020,652 |
| 7 Feb 2024 | CNY | 13.32 | 14.08 | 12.2 | 12.83 | 12.83 | -0.66 (-4.89%) | 6,212,875 |
| 6 Feb 2024 | CNY | 12 | 13.7 | 11.92 | 13.49 | 13.49 | +1.04 (+8.35%) | 5,300,301 |
| 5 Feb 2024 | CNY | 13.69 | 13.69 | 12.45 | 12.45 | 12.45 | -1.38 (-9.98%) | 5,617,514 |
| 2 Feb 2024 | CNY | 14.56 | 14.75 | 13.4 | 13.83 | 13.83 | -0.77 (-5.27%) | 4,494,540 |
| 1 Feb 2024 | CNY | 14.58 | 14.94 | 14.38 | 14.6 | 14.6 | -0.18 (-1.22%) | 2,895,600 |
| 31 Jan 2024 | CNY | 15.42 | 15.78 | 14.7 | 14.78 | 14.78 | -0.68 (-4.40%) | 3,714,530 |
| 30 Jan 2024 | CNY | 15.98 | 16.11 | 15.37 | 15.46 | 15.46 | -0.62 (-3.86%) | 2,835,896 |
| 29 Jan 2024 | CNY | 16.71 | 16.85 | 15.98 | 16.08 | 16.08 | -0.47 (-2.84%) | 3,853,905 |
| 26 Jan 2024 | CNY | 16.8 | 17.14 | 16.39 | 16.55 | 16.55 | -0.27 (-1.61%) | 5,172,945 |
| 25 Jan 2024 | CNY | 15.96 | 17.04 | 15.8 | 16.82 | 16.82 | +1.3 (+8.38%) | 8,254,095 |
| 24 Jan 2024 | CNY | 15.18 | 15.69 | 14.91 | 15.52 | 15.52 | +0.35 (+2.31%) | 4,616,759 |
| 23 Jan 2024 | CNY | 15.5 | 15.68 | 14.94 | 15.17 | 15.17 | -0.23 (-1.49%) | 3,636,326 |
| 22 Jan 2024 | CNY | 16.6 | 16.61 | 15.21 | 15.4 | 15.4 | -1.34 (-8.00%) | 6,193,216 |
| 19 Jan 2024 | CNY | 17.2 | 17.27 | 16.71 | 16.74 | 16.74 | -0.72 (-4.12%) | 6,535,046 |
| 18 Jan 2024 | CNY | 17.4 | 17.9 | 16.91 | 17.46 | 17.46 | -0.54 (-3%) | 8,920,835 |
| 17 Jan 2024 | CNY | 17.77 | 19.06 | 17.72 | 18 | 18 | +0.06 (+0.33%) | 10,087,880 |
| 16 Jan 2024 | CNY | 18.32 | 18.5 | 17.7 | 17.94 | 17.94 | -0.48 (-2.61%) | 6,248,625 |
| 15 Jan 2024 | CNY | 17.9 | 18.66 | 17.9 | 18.42 | 18.42 | +0.33 (+1.82%) | 7,877,746 |
| 12 Jan 2024 | CNY | 18.17 | 18.6 | 18.01 | 18.09 | 18.09 | -0.24 (-1.31%) | 7,642,187 |
| 11 Jan 2024 | CNY | 17.83 | 18.36 | 17.79 | 18.33 | 18.33 | +0.19 (+1.05%) | 9,157,071 |
| 10 Jan 2024 | CNY | 17 | 18.44 | 16.72 | 18.14 | 18.14 | +1.01 (+5.90%) | 14,094,080 |
| 9 Jan 2024 | CNY | 17 | 17.39 | 16.95 | 17.13 | 17.13 | +0.05 (+0.29%) | 4,071,199 |
| 8 Jan 2024 | CNY | 17.45 | 17.69 | 17.08 | 17.08 | 17.08 | -0.46 (-2.62%) | 4,633,572 |
| 5 Jan 2024 | CNY | 18.03 | 18.25 | 17.46 | 17.54 | 17.54 | -0.65 (-3.57%) | 6,833,810 |
| 4 Jan 2024 | CNY | 18.17 | 18.66 | 17.85 | 18.19 | 18.19 | +0.02 (+0.11%) | 7,473,716 |
| 3 Jan 2024 | CNY | 18.49 | 18.49 | 17.62 | 18.17 | 18.17 | -0.49 (-2.63%) | 9,741,389 |
| 2 Jan 2024 | CNY | 18.1 | 19.44 | 18.01 | 18.66 | 18.66 | +0.48 (+2.64%) | 14,658,630 |
