| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 19.28 | 19.57 | 19.08 | 19.2 | 19.2 | -0.11 (-0.57%) | 7,929,403 |
| 20 Feb 2024 | CNY | 19.22 | 19.5 | 18.92 | 19.31 | 19.31 | +0.01 (+0.05%) | 5,388,137 |
| 19 Feb 2024 | CNY | 18.76 | 19.33 | 18.53 | 19.3 | 19.3 | +0.77 (+4.16%) | 9,398,252 |
| 8 Feb 2024 | CNY | 17.9 | 18.64 | 17.66 | 18.53 | 18.53 | +0.59 (+3.29%) | 7,264,862 |
| 7 Feb 2024 | CNY | 17.69 | 18.35 | 17.56 | 17.94 | 17.94 | +0.24 (+1.36%) | 5,676,653 |
| 6 Feb 2024 | CNY | 16.72 | 18 | 16.3 | 17.7 | 17.7 | +0.74 (+4.36%) | 6,632,397 |
| 5 Feb 2024 | CNY | 17.38 | 17.38 | 16.16 | 16.96 | 16.96 | -0.53 (-3.03%) | 8,065,600 |
| 2 Feb 2024 | CNY | 17.63 | 17.99 | 16.86 | 17.49 | 17.49 | -0.31 (-1.74%) | 6,710,414 |
| 1 Feb 2024 | CNY | 18.04 | 18.09 | 17.28 | 17.8 | 17.8 | -0.32 (-1.77%) | 5,809,173 |
| 31 Jan 2024 | CNY | 18.7 | 18.7 | 17.93 | 18.12 | 18.12 | -0.56 (-3.00%) | 5,459,582 |
| 30 Jan 2024 | CNY | 18.79 | 19.2 | 18.44 | 18.68 | 18.68 | -0.48 (-2.51%) | 5,946,100 |
| 29 Jan 2024 | CNY | 19.26 | 19.66 | 19.01 | 19.16 | 19.16 | -0.25 (-1.29%) | 7,373,743 |
| 26 Jan 2024 | CNY | 19.26 | 19.7 | 18.92 | 19.41 | 19.41 | +0.28 (+1.46%) | 8,921,952 |
| 25 Jan 2024 | CNY | 17.77 | 19.32 | 17.77 | 19.13 | 19.13 | +1.36 (+7.65%) | 8,989,999 |
| 24 Jan 2024 | CNY | 17.31 | 17.78 | 17.11 | 17.77 | 17.77 | +0.5 (+2.90%) | 4,526,506 |
| 23 Jan 2024 | CNY | 17.05 | 17.38 | 16.87 | 17.27 | 17.27 | +0.37 (+2.19%) | 4,234,378 |
| 22 Jan 2024 | CNY | 18.07 | 18.25 | 16.85 | 16.9 | 16.9 | -1.33 (-7.30%) | 7,373,200 |
| 19 Jan 2024 | CNY | 18.27 | 18.36 | 18.12 | 18.23 | 18.23 | -0.01 (-0.05%) | 2,878,180 |
| 18 Jan 2024 | CNY | 18.11 | 18.27 | 17.72 | 18.24 | 18.24 | -0.09 (-0.49%) | 7,189,071 |
| 17 Jan 2024 | CNY | 18.86 | 19.14 | 18.32 | 18.33 | 18.33 | -0.57 (-3.02%) | 6,036,802 |
| 16 Jan 2024 | CNY | 18.76 | 18.92 | 18.52 | 18.9 | 18.9 | -0.03 (-0.16%) | 4,644,700 |
| 15 Jan 2024 | CNY | 18.78 | 19.1 | 18.49 | 18.93 | 18.93 | -0.06 (-0.32%) | 6,253,800 |
| 12 Jan 2024 | CNY | 18.6 | 19.32 | 18.6 | 18.99 | 18.99 | +0.42 (+2.26%) | 8,184,482 |
| 11 Jan 2024 | CNY | 18.4 | 18.62 | 18.27 | 18.57 | 18.57 | +0.14 (+0.76%) | 2,869,657 |
| 10 Jan 2024 | CNY | 18.31 | 18.55 | 18.31 | 18.43 | 18.43 | +0.05 (+0.27%) | 3,723,700 |
| 9 Jan 2024 | CNY | 18.31 | 18.69 | 18.07 | 18.38 | 18.38 | +0.05 (+0.27%) | 4,191,200 |
| 8 Jan 2024 | CNY | 18.81 | 18.83 | 18.33 | 18.33 | 18.33 | -0.48 (-2.55%) | 4,281,439 |
| 5 Jan 2024 | CNY | 19.29 | 19.29 | 18.77 | 18.81 | 18.81 | -0.32 (-1.67%) | 6,699,647 |
| 4 Jan 2024 | CNY | 19.28 | 19.45 | 18.93 | 19.13 | 19.13 | +0.28 (+1.49%) | 10,135,959 |
| 3 Jan 2024 | CNY | 18.76 | 18.89 | 18.61 | 18.85 | 18.85 | +0.02 (+0.11%) | 4,642,338 |
