| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 14.82 | 15.25 | 14.3 | 14.7 | 14.7 | -0.02 (-0.14%) | 7,186,306 |
| 19 Feb 2024 | CNY | 15.22 | 15.35 | 14.36 | 14.72 | 14.72 | -0.39 (-2.58%) | 7,566,386 |
| 8 Feb 2024 | CNY | 14.04 | 15.2 | 14.04 | 15.11 | 15.11 | +1.09 (+7.77%) | 8,993,313 |
| 7 Feb 2024 | CNY | 13.5 | 14.36 | 13.38 | 14.02 | 14.02 | +0.43 (+3.16%) | 9,222,474 |
| 6 Feb 2024 | CNY | 13 | 13.89 | 12.59 | 13.59 | 13.59 | +0.47 (+3.58%) | 10,572,160 |
| 5 Feb 2024 | CNY | 13.81 | 14 | 12.82 | 13.12 | 13.12 | -0.98 (-6.95%) | 9,108,386 |
| 2 Feb 2024 | CNY | 14.54 | 14.98 | 13.5 | 14.1 | 14.1 | -0.43 (-2.96%) | 8,522,658 |
| 1 Feb 2024 | CNY | 14.77 | 15.1 | 14.48 | 14.53 | 14.53 | -0.37 (-2.48%) | 7,040,061 |
| 31 Jan 2024 | CNY | 15.6 | 15.95 | 14.88 | 14.9 | 14.9 | -0.82 (-5.22%) | 8,860,799 |
| 30 Jan 2024 | CNY | 15.85 | 16.47 | 15.45 | 15.72 | 15.72 | -0.46 (-2.84%) | 9,705,304 |
| 29 Jan 2024 | CNY | 15.88 | 16.77 | 15.8 | 16.18 | 16.18 | +0.3 (+1.89%) | 11,394,390 |
| 26 Jan 2024 | CNY | 15.55 | 16.49 | 15.51 | 15.88 | 15.88 | +0.41 (+2.65%) | 7,334,174 |
| 25 Jan 2024 | CNY | 15.02 | 15.5 | 14.83 | 15.47 | 15.47 | +0.44 (+2.93%) | 4,732,556 |
| 24 Jan 2024 | CNY | 14.89 | 15.49 | 14.49 | 15.03 | 15.03 | +0.23 (+1.55%) | 6,675,607 |
| 23 Jan 2024 | CNY | 14.56 | 14.87 | 14.32 | 14.8 | 14.8 | +0.21 (+1.44%) | 4,413,407 |
| 22 Jan 2024 | CNY | 15.43 | 15.6 | 14.53 | 14.59 | 14.59 | -0.96 (-6.17%) | 4,785,019 |
| 19 Jan 2024 | CNY | 15.61 | 16.02 | 15.51 | 15.55 | 15.55 | -0.1 (-0.64%) | 4,181,966 |
| 18 Jan 2024 | CNY | 15.7 | 15.8 | 15.23 | 15.65 | 15.65 | -0.15 (-0.95%) | 4,659,236 |
| 17 Jan 2024 | CNY | 16.26 | 16.39 | 15.8 | 15.8 | 15.8 | -0.47 (-2.89%) | 5,467,979 |
| 16 Jan 2024 | CNY | 16.1 | 16.46 | 15.95 | 16.27 | 16.27 | +0.19 (+1.18%) | 5,780,950 |
| 15 Jan 2024 | CNY | 15.78 | 16.28 | 15.62 | 16.08 | 16.08 | +0.15 (+0.94%) | 4,515,036 |
| 12 Jan 2024 | CNY | 15.88 | 16.35 | 15.75 | 15.93 | 15.93 | +0.06 (+0.38%) | 5,058,880 |
| 11 Jan 2024 | CNY | 15.74 | 15.91 | 15.61 | 15.87 | 15.87 | -0.02 (-0.13%) | 5,969,762 |
| 10 Jan 2024 | CNY | 15.82 | 15.98 | 15.45 | 15.89 | 15.89 | +0.07 (+0.44%) | 5,166,940 |
| 9 Jan 2024 | CNY | 15.73 | 16.18 | 15.61 | 15.82 | 15.82 | +0.16 (+1.02%) | 5,604,316 |
| 8 Jan 2024 | CNY | 16.06 | 16.07 | 15.66 | 15.66 | 15.66 | -0.4 (-2.49%) | 4,012,600 |
| 5 Jan 2024 | CNY | 16.02 | 16.45 | 15.9 | 16.06 | 16.06 | -0.1 (-0.62%) | 4,398,876 |
| 4 Jan 2024 | CNY | 16.44 | 16.44 | 16.03 | 16.16 | 16.16 | -0.21 (-1.28%) | 3,915,916 |
| 3 Jan 2024 | CNY | 16.45 | 16.65 | 16.21 | 16.37 | 16.37 | -0.07 (-0.43%) | 3,286,200 |
| 2 Jan 2024 | CNY | 17 | 17.05 | 16.35 | 16.44 | 16.44 | -0.33 (-1.97%) | 5,452,780 |
