| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 13.68 | 14.43 | 13.48 | 13.87 | 13.87 | +0.2 (+1.46%) | 3,284,704 |
| 20 Feb 2024 | CNY | 13.33 | 13.78 | 12.97 | 13.67 | 13.67 | +0.29 (+2.17%) | 3,115,688 |
| 19 Feb 2024 | CNY | 12.91 | 13.46 | 12.87 | 13.38 | 13.38 | +0.64 (+5.02%) | 5,100,517 |
| 8 Feb 2024 | CNY | 11.44 | 12.78 | 10.78 | 12.74 | 12.74 | +1.47 (+13.04%) | 6,729,941 |
| 7 Feb 2024 | CNY | 12.02 | 12.02 | 11.03 | 11.27 | 11.27 | -0.65 (-5.45%) | 4,948,462 |
| 6 Feb 2024 | CNY | 11.65 | 12.31 | 10.57 | 11.92 | 11.92 | +0.26 (+2.23%) | 6,222,026 |
| 5 Feb 2024 | CNY | 13.5 | 13.63 | 11.52 | 11.66 | 11.66 | -1.96 (-14.39%) | 5,973,651 |
| 2 Feb 2024 | CNY | 14.66 | 14.83 | 13 | 13.62 | 13.62 | -0.93 (-6.39%) | 4,441,404 |
| 1 Feb 2024 | CNY | 14.83 | 15.01 | 14.27 | 14.55 | 14.55 | -0.12 (-0.82%) | 3,605,773 |
| 31 Jan 2024 | CNY | 15.2 | 15.8 | 14.6 | 14.67 | 14.67 | -1.28 (-8.03%) | 5,275,453 |
| 30 Jan 2024 | CNY | 16.58 | 16.64 | 15.9 | 15.95 | 15.95 | -0.67 (-4.03%) | 2,113,260 |
| 29 Jan 2024 | CNY | 17.4 | 17.5 | 16.61 | 16.62 | 16.62 | -0.54 (-3.15%) | 2,217,228 |
| 26 Jan 2024 | CNY | 17.8 | 18.13 | 17.09 | 17.16 | 17.16 | -0.64 (-3.60%) | 3,165,720 |
| 25 Jan 2024 | CNY | 17.22 | 17.92 | 16.83 | 17.8 | 17.8 | +0.67 (+3.91%) | 2,271,057 |
| 24 Jan 2024 | CNY | 17.19 | 17.28 | 16.37 | 17.13 | 17.13 | +0.14 (+0.82%) | 2,672,138 |
| 23 Jan 2024 | CNY | 17 | 17.2 | 16.72 | 16.99 | 16.99 | -0.09 (-0.53%) | 2,286,194 |
| 22 Jan 2024 | CNY | 18.29 | 18.71 | 17 | 17.08 | 17.08 | -1.21 (-6.62%) | 2,933,188 |
| 19 Jan 2024 | CNY | 18.91 | 19.08 | 18.27 | 18.29 | 18.29 | -0.56 (-2.97%) | 1,610,049 |
| 18 Jan 2024 | CNY | 18.73 | 19.07 | 18.21 | 18.85 | 18.85 | +0.1 (+0.53%) | 2,392,892 |
| 17 Jan 2024 | CNY | 19.76 | 19.76 | 18.72 | 18.75 | 18.75 | -0.87 (-4.43%) | 2,046,024 |
| 16 Jan 2024 | CNY | 19.8 | 20 | 19.33 | 19.62 | 19.62 | -0.17 (-0.86%) | 2,070,063 |
| 15 Jan 2024 | CNY | 20.02 | 20.04 | 19.57 | 19.79 | 19.79 | -0.24 (-1.20%) | 1,580,472 |
| 12 Jan 2024 | CNY | 20.43 | 20.65 | 20.01 | 20.03 | 20.03 | -0.35 (-1.72%) | 1,581,974 |
| 11 Jan 2024 | CNY | 19.91 | 20.56 | 19.71 | 20.38 | 20.38 | +0.54 (+2.72%) | 1,973,042 |
| 10 Jan 2024 | CNY | 20.03 | 20.36 | 19.6 | 19.84 | 19.84 | -0.35 (-1.73%) | 1,687,879 |
| 9 Jan 2024 | CNY | 20.09 | 20.7 | 19.9 | 20.19 | 20.19 | +0.19 (+0.95%) | 2,113,161 |
| 8 Jan 2024 | CNY | 20.5 | 20.61 | 19.95 | 20 | 20 | -0.5 (-2.44%) | 1,775,334 |
| 5 Jan 2024 | CNY | 20.97 | 21.4 | 20.4 | 20.5 | 20.5 | -0.37 (-1.77%) | 2,224,616 |
| 4 Jan 2024 | CNY | 21.22 | 21.3 | 20.83 | 20.87 | 20.87 | -0.33 (-1.56%) | 1,480,802 |
| 3 Jan 2024 | CNY | 21.7 | 21.7 | 20.9 | 21.2 | 21.2 | -0.36 (-1.67%) | 1,786,371 |
