| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 15.91 | 16.27 | 15.86 | 16.09 | 16.09 | +0.1 (+0.63%) | 2,268,600 |
| 21 Feb 2024 | CNY | 15.79 | 16.46 | 15.62 | 15.99 | 15.99 | +0.02 (+0.13%) | 3,404,657 |
| 20 Feb 2024 | CNY | 15.94 | 16.05 | 15.57 | 15.97 | 15.97 | -0.07 (-0.44%) | 3,359,532 |
| 19 Feb 2024 | CNY | 16.97 | 16.97 | 15.7 | 16.04 | 16.04 | -0.7 (-4.18%) | 6,058,183 |
| 8 Feb 2024 | CNY | 15.39 | 16.74 | 15.2 | 16.74 | 16.74 | +1.52 (+9.99%) | 4,022,137 |
| 7 Feb 2024 | CNY | 14.55 | 15.48 | 14.4 | 15.22 | 15.22 | +0.67 (+4.60%) | 5,035,672 |
| 6 Feb 2024 | CNY | 13.77 | 14.78 | 13.16 | 14.55 | 14.55 | +0.67 (+4.83%) | 4,947,772 |
| 5 Feb 2024 | CNY | 14.32 | 14.32 | 12.89 | 13.88 | 13.88 | -0.43 (-3.00%) | 6,623,531 |
| 2 Feb 2024 | CNY | 15.24 | 15.48 | 13.72 | 14.31 | 14.31 | -0.93 (-6.10%) | 5,083,142 |
| 1 Feb 2024 | CNY | 15.43 | 15.53 | 14.78 | 15.24 | 15.24 | -0.17 (-1.10%) | 4,061,568 |
| 31 Jan 2024 | CNY | 15.77 | 15.77 | 15.32 | 15.41 | 15.41 | -0.35 (-2.22%) | 4,439,268 |
| 30 Jan 2024 | CNY | 16.31 | 16.36 | 15.75 | 15.76 | 15.76 | -0.61 (-3.73%) | 2,488,400 |
| 29 Jan 2024 | CNY | 16.48 | 16.9 | 16.35 | 16.37 | 16.37 | -0.02 (-0.12%) | 3,637,200 |
| 26 Jan 2024 | CNY | 16.91 | 16.99 | 16.3 | 16.39 | 16.39 | -0.51 (-3.02%) | 3,554,942 |
| 25 Jan 2024 | CNY | 16.88 | 17.16 | 16.39 | 16.9 | 16.9 | +0.02 (+0.12%) | 5,420,950 |
| 24 Jan 2024 | CNY | 16.8 | 16.98 | 16.15 | 16.88 | 16.88 | +0.08 (+0.48%) | 3,443,867 |
| 23 Jan 2024 | CNY | 16.48 | 16.9 | 16.36 | 16.8 | 16.8 | +0.2 (+1.20%) | 3,848,400 |
| 22 Jan 2024 | CNY | 18 | 18 | 16.51 | 16.6 | 16.6 | -1.42 (-7.88%) | 7,193,759 |
| 19 Jan 2024 | CNY | 18.45 | 18.46 | 17.97 | 18.02 | 18.02 | -0.38 (-2.07%) | 2,460,468 |
| 18 Jan 2024 | CNY | 18.31 | 18.75 | 17.82 | 18.4 | 18.4 | -0.17 (-0.92%) | 6,790,445 |
| 17 Jan 2024 | CNY | 19.03 | 19.23 | 18.53 | 18.57 | 18.57 | -0.6 (-3.13%) | 2,827,498 |
| 16 Jan 2024 | CNY | 19.21 | 19.43 | 18.95 | 19.17 | 19.17 | -0.1 (-0.52%) | 2,195,120 |
| 15 Jan 2024 | CNY | 19.82 | 19.82 | 19.11 | 19.27 | 19.27 | -0.33 (-1.68%) | 3,001,200 |
| 12 Jan 2024 | CNY | 19.88 | 20.16 | 19.6 | 19.6 | 19.6 | -0.24 (-1.21%) | 1,807,900 |
| 11 Jan 2024 | CNY | 19.45 | 20.05 | 19.24 | 19.84 | 19.84 | +0.49 (+2.53%) | 2,663,363 |
| 10 Jan 2024 | CNY | 20.12 | 20.12 | 19.29 | 19.35 | 19.35 | -0.66 (-3.30%) | 3,914,473 |
| 9 Jan 2024 | CNY | 20.42 | 20.58 | 19.96 | 20.01 | 20.01 | -0.41 (-2.01%) | 3,272,900 |
| 8 Jan 2024 | CNY | 21.4 | 21.4 | 20.41 | 20.42 | 20.42 | -0.9 (-4.22%) | 2,496,363 |
| 5 Jan 2024 | CNY | 21.62 | 21.78 | 21.2 | 21.32 | 21.32 | -0.4 (-1.84%) | 3,053,100 |
| 4 Jan 2024 | CNY | 22.19 | 22.19 | 21.59 | 21.72 | 21.72 | -0.46 (-2.07%) | 1,937,853 |
