| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 17.51 | 18.45 | 17.37 | 17.85 | 17.85 | +0.22 (+1.25%) | 1,718,592 |
| 20 Feb 2024 | CNY | 17.52 | 17.84 | 17.31 | 17.63 | 17.63 | -0.07 (-0.40%) | 1,247,708 |
| 19 Feb 2024 | CNY | 17.08 | 18.18 | 17.05 | 17.7 | 17.7 | +0.67 (+3.93%) | 2,566,702 |
| 8 Feb 2024 | CNY | 16.1 | 17.39 | 15.8 | 17.03 | 17.03 | +1.11 (+6.97%) | 2,607,542 |
| 7 Feb 2024 | CNY | 15.85 | 16.67 | 15.38 | 15.92 | 15.92 | -0.01 (-0.06%) | 3,183,018 |
| 6 Feb 2024 | CNY | 15.27 | 16.4 | 14.6 | 15.93 | 15.93 | +0.56 (+3.64%) | 2,962,240 |
| 5 Feb 2024 | CNY | 16.32 | 16.63 | 14.99 | 15.37 | 15.37 | -1.29 (-7.74%) | 3,440,201 |
| 2 Feb 2024 | CNY | 17.25 | 17.65 | 16.04 | 16.66 | 16.66 | -0.59 (-3.42%) | 2,083,960 |
| 1 Feb 2024 | CNY | 17.21 | 17.62 | 16.65 | 17.25 | 17.25 | -0.25 (-1.43%) | 2,624,545 |
| 31 Jan 2024 | CNY | 18.11 | 18.48 | 17.39 | 17.5 | 17.5 | -0.8 (-4.37%) | 2,618,500 |
| 30 Jan 2024 | CNY | 18.7 | 18.98 | 18.18 | 18.3 | 18.3 | -0.76 (-3.99%) | 1,942,660 |
| 29 Jan 2024 | CNY | 19.65 | 19.96 | 19.03 | 19.06 | 19.06 | -0.65 (-3.30%) | 2,175,640 |
| 26 Jan 2024 | CNY | 19.81 | 20.16 | 19.67 | 19.71 | 19.71 | -0.29 (-1.45%) | 2,299,360 |
| 25 Jan 2024 | CNY | 19.47 | 20.03 | 19.23 | 20 | 20 | +0.44 (+2.25%) | 2,711,980 |
| 24 Jan 2024 | CNY | 18.93 | 19.89 | 18.9 | 19.56 | 19.56 | +0.57 (+3.00%) | 3,677,605 |
| 23 Jan 2024 | CNY | 19.21 | 19.26 | 18.33 | 18.99 | 18.99 | -0.21 (-1.09%) | 3,110,086 |
| 22 Jan 2024 | CNY | 21.1 | 21.2 | 18.99 | 19.2 | 19.2 | -1.75 (-8.35%) | 4,650,780 |
| 19 Jan 2024 | CNY | 21.23 | 21.78 | 20.94 | 20.95 | 20.95 | -0.11 (-0.52%) | 3,569,960 |
| 18 Jan 2024 | CNY | 21.44 | 21.75 | 20.5 | 21.06 | 21.06 | -0.64 (-2.95%) | 4,713,225 |
| 17 Jan 2024 | CNY | 22.01 | 22.5 | 21.51 | 21.7 | 21.7 | -0.36 (-1.63%) | 4,792,325 |
| 16 Jan 2024 | CNY | 22.64 | 22.64 | 21.44 | 22.06 | 22.06 | -0.48 (-2.13%) | 6,179,605 |
| 15 Jan 2024 | CNY | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.0 (0.0%) | 5,853,860 |
| 12 Jan 2024 | CNY | 23.56 | 23.88 | 22.36 | 22.54 | 22.54 | -1.54 (-6.40%) | 10,622,715 |
| 11 Jan 2024 | CNY | 23.15 | 24.7 | 23.15 | 24.08 | 24.08 | -1.64 (-6.38%) | 15,860,609 |
| 10 Jan 2024 | CNY | 28.09 | 28.3 | 25.71 | 25.72 | 25.72 | -0.01 (-0.04%) | 19,660,910 |
| 9 Jan 2024 | CNY | 23.36 | 25.73 | 22.69 | 25.73 | 25.73 | +2.34 (+10.00%) | 11,925,692 |
| 8 Jan 2024 | CNY | 22.88 | 23.78 | 22.1 | 23.39 | 23.39 | -0.25 (-1.06%) | 7,117,365 |
| 5 Jan 2024 | CNY | 23.11 | 24.8 | 22.5 | 23.64 | 23.64 | +0.66 (+2.87%) | 10,813,528 |
| 4 Jan 2024 | CNY | 20.92 | 22.98 | 20.8 | 22.98 | 22.98 | +2.09 (+10.00%) | 4,645,356 |
| 3 Jan 2024 | CNY | 21.23 | 21.26 | 20.73 | 20.89 | 20.89 | -0.33 (-1.56%) | 1,149,840 |
