| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 17.88 | 19.25 | 17.82 | 18.95 | 18.95 | +1.2 (+6.76%) | 2,381,257 |
| 8 Feb 2024 | CNY | 16.8 | 17.75 | 16.8 | 17.75 | 17.75 | +1.61 (+9.98%) | 3,135,160 |
| 7 Feb 2024 | CNY | 17.87 | 17.87 | 16.14 | 16.14 | 16.14 | -1.33 (-7.61%) | 2,633,108 |
| 6 Feb 2024 | CNY | 17.6 | 18.3 | 16.18 | 17.47 | 17.47 | -0.19 (-1.08%) | 3,013,164 |
| 5 Feb 2024 | CNY | 18.85 | 18.85 | 17.1 | 17.66 | 17.66 | -1.19 (-6.31%) | 3,184,300 |
| 2 Feb 2024 | CNY | 19.28 | 19.7 | 17.69 | 18.85 | 18.85 | -0.5 (-2.58%) | 4,176,632 |
| 1 Feb 2024 | CNY | 18.9 | 19.92 | 18.6 | 19.35 | 19.35 | +0.75 (+4.03%) | 4,013,888 |
| 31 Jan 2024 | CNY | 20.65 | 20.67 | 18.6 | 18.6 | 18.6 | -2.07 (-10.01%) | 3,540,800 |
| 30 Jan 2024 | CNY | 21 | 21.5 | 20.17 | 20.67 | 20.67 | -0.44 (-2.08%) | 1,966,500 |
| 29 Jan 2024 | CNY | 21.37 | 21.8 | 20.68 | 21.11 | 21.11 | -0.27 (-1.26%) | 1,140,900 |
| 26 Jan 2024 | CNY | 21.84 | 21.84 | 21.06 | 21.38 | 21.38 | -0.11 (-0.51%) | 1,208,045 |
| 25 Jan 2024 | CNY | 21.32 | 21.79 | 21.13 | 21.49 | 21.49 | +0.11 (+0.51%) | 1,955,285 |
| 24 Jan 2024 | CNY | 21.2 | 21.4 | 20.38 | 21.38 | 21.38 | +0.08 (+0.38%) | 2,224,868 |
| 23 Jan 2024 | CNY | 20.71 | 21.65 | 19.88 | 21.3 | 21.3 | 0.0 (0.0%) | 5,287,824 |
| 22 Jan 2024 | CNY | 22.18 | 22.48 | 20.5 | 21.3 | 21.3 | -1.02 (-4.57%) | 2,736,488 |
| 19 Jan 2024 | CNY | 22.55 | 22.84 | 22.09 | 22.32 | 22.32 | -0.34 (-1.50%) | 1,113,800 |
| 18 Jan 2024 | CNY | 22.7 | 22.78 | 21.87 | 22.66 | 22.66 | -0.06 (-0.26%) | 2,265,000 |
| 17 Jan 2024 | CNY | 22.66 | 23.78 | 22.1 | 22.72 | 22.72 | +0.22 (+0.98%) | 3,941,561 |
| 16 Jan 2024 | CNY | 21.95 | 22.5 | 21.66 | 22.5 | 22.5 | +0.58 (+2.65%) | 3,089,900 |
| 15 Jan 2024 | CNY | 21.6 | 22.28 | 21.35 | 21.92 | 21.92 | +0.32 (+1.48%) | 3,464,927 |
| 12 Jan 2024 | CNY | 20.65 | 22.29 | 20.6 | 21.6 | 21.6 | +0.31 (+1.46%) | 7,485,164 |
| 11 Jan 2024 | CNY | 22.75 | 22.75 | 20.47 | 21.29 | 21.29 | -1.45 (-6.38%) | 9,026,200 |
| 10 Jan 2024 | CNY | 23.49 | 23.49 | 22.43 | 22.74 | 22.74 | -1.23 (-5.13%) | 3,075,827 |
| 9 Jan 2024 | CNY | 22 | 24.07 | 22 | 23.97 | 23.97 | -0.47 (-1.92%) | 7,405,127 |
| 8 Jan 2024 | CNY | 27.17 | 28 | 24.44 | 24.44 | 24.44 | -2.72 (-10.01%) | 2,823,200 |
| 5 Jan 2024 | CNY | 28.34 | 28.84 | 27 | 27.16 | 27.16 | -1.66 (-5.76%) | 3,450,900 |
| 4 Jan 2024 | CNY | 29.76 | 30.24 | 28.55 | 28.82 | 28.82 | -0.95 (-3.19%) | 3,971,639 |
| 3 Jan 2024 | CNY | 31.9 | 32.47 | 29.01 | 29.77 | 29.77 | -1.86 (-5.88%) | 7,163,548 |
| 2 Jan 2024 | CNY | 30.8 | 31.9 | 30.43 | 31.63 | 31.63 | +1.17 (+3.84%) | 2,485,236 |
| 29 Dec 2023 | CNY | 29.5 | 30.56 | 29.43 | 30.46 | 30.46 | +0.86 (+2.91%) | 2,341,860 |
