| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 16.3 | 16.48 | 15.96 | 16.48 | 16.48 | -0.02 (-0.12%) | 1,745,680 |
| 21 Feb 2024 | CNY | 15.53 | 16.74 | 15.5 | 16.5 | 16.5 | +0.55 (+3.45%) | 3,271,730 |
| 20 Feb 2024 | CNY | 15.43 | 16.5 | 15.05 | 15.95 | 15.95 | +0.09 (+0.57%) | 4,704,483 |
| 19 Feb 2024 | CNY | 15.6 | 15.86 | 15.1 | 15.86 | 15.86 | +1.44 (+9.99%) | 636,835 |
| 8 Feb 2024 | CNY | 13.5 | 14.42 | 13.5 | 14.42 | 14.42 | +1.31 (+9.99%) | 1,366,394 |
| 7 Feb 2024 | CNY | 13.5 | 13.98 | 12.92 | 13.11 | 13.11 | -0.43 (-3.18%) | 2,975,387 |
| 6 Feb 2024 | CNY | 12.75 | 13.83 | 12.18 | 13.54 | 13.54 | +0.88 (+6.95%) | 3,263,900 |
| 5 Feb 2024 | CNY | 13.15 | 13.33 | 12.29 | 12.66 | 12.66 | -0.99 (-7.25%) | 4,869,300 |
| 2 Feb 2024 | CNY | 14.12 | 14.36 | 13.03 | 13.65 | 13.65 | -0.67 (-4.68%) | 3,358,200 |
| 1 Feb 2024 | CNY | 14.28 | 14.55 | 13.85 | 14.32 | 14.32 | +0.12 (+0.85%) | 2,383,380 |
| 31 Jan 2024 | CNY | 14.82 | 15 | 14.04 | 14.2 | 14.2 | -0.8 (-5.33%) | 2,737,880 |
| 30 Jan 2024 | CNY | 15.35 | 15.51 | 14.81 | 15 | 15 | -0.36 (-2.34%) | 1,456,700 |
| 29 Jan 2024 | CNY | 16.22 | 16.48 | 15.35 | 15.36 | 15.36 | -0.63 (-3.94%) | 1,715,700 |
| 26 Jan 2024 | CNY | 16.16 | 16.35 | 15.9 | 15.99 | 15.99 | -0.19 (-1.17%) | 1,484,100 |
| 25 Jan 2024 | CNY | 15.71 | 16.19 | 15.42 | 16.18 | 16.18 | +0.54 (+3.45%) | 1,882,400 |
| 24 Jan 2024 | CNY | 15.58 | 15.77 | 14.97 | 15.64 | 15.64 | +0.09 (+0.58%) | 1,709,775 |
| 23 Jan 2024 | CNY | 15.57 | 15.74 | 14.98 | 15.55 | 15.55 | +0.1 (+0.65%) | 2,293,601 |
| 22 Jan 2024 | CNY | 16.35 | 16.41 | 15.29 | 15.45 | 15.45 | -0.88 (-5.39%) | 1,812,902 |
| 19 Jan 2024 | CNY | 16.68 | 16.84 | 16.28 | 16.33 | 16.33 | -0.26 (-1.57%) | 1,616,600 |
| 18 Jan 2024 | CNY | 16.73 | 16.99 | 16.09 | 16.59 | 16.59 | -0.23 (-1.37%) | 1,686,300 |
| 17 Jan 2024 | CNY | 17.39 | 17.48 | 16.8 | 16.82 | 16.82 | -0.56 (-3.22%) | 1,335,300 |
| 16 Jan 2024 | CNY | 17.55 | 17.58 | 17.11 | 17.38 | 17.38 | -0.31 (-1.75%) | 916,700 |
| 15 Jan 2024 | CNY | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.0 (0.0%) | 1,116,800 |
| 12 Jan 2024 | CNY | 17.86 | 18.16 | 17.6 | 17.69 | 17.69 | -0.16 (-0.90%) | 1,378,679 |
| 11 Jan 2024 | CNY | 17.44 | 17.92 | 17.37 | 17.85 | 17.85 | +0.35 (+2%) | 1,721,000 |
| 10 Jan 2024 | CNY | 17.81 | 17.98 | 17.42 | 17.5 | 17.5 | -0.34 (-1.91%) | 1,361,700 |
| 9 Jan 2024 | CNY | 17.56 | 18.2 | 17.56 | 17.84 | 17.84 | +0.37 (+2.12%) | 1,560,924 |
| 8 Jan 2024 | CNY | 18.07 | 18.21 | 17.4 | 17.47 | 17.47 | -0.71 (-3.91%) | 2,031,700 |
| 5 Jan 2024 | CNY | 18.66 | 18.66 | 18 | 18.18 | 18.18 | -0.33 (-1.78%) | 1,200,200 |
| 4 Jan 2024 | CNY | 18.45 | 18.65 | 18.3 | 18.51 | 18.51 | -0.04 (-0.22%) | 1,089,300 |
