| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 15.43 | 15.58 | 15.1 | 15.58 | 15.58 | +0.01 (+0.06%) | 3,231,580 |
| 19 Feb 2024 | CNY | 15.65 | 16.29 | 15.01 | 15.57 | 15.57 | +0.42 (+2.77%) | 5,327,515 |
| 8 Feb 2024 | CNY | 13.2 | 15.33 | 13.12 | 15.15 | 15.15 | +1.95 (+14.77%) | 6,393,970 |
| 7 Feb 2024 | CNY | 13.85 | 14 | 12.66 | 13.2 | 13.2 | -0.54 (-3.93%) | 5,774,414 |
| 6 Feb 2024 | CNY | 13.34 | 14.32 | 11.8 | 13.74 | 13.74 | +0.32 (+2.38%) | 6,449,543 |
| 5 Feb 2024 | CNY | 15.03 | 15.42 | 12.88 | 13.42 | 13.42 | -1.87 (-12.23%) | 5,177,039 |
| 2 Feb 2024 | CNY | 16.39 | 16.59 | 14.65 | 15.29 | 15.29 | -1.05 (-6.43%) | 4,373,888 |
| 1 Feb 2024 | CNY | 16.72 | 16.79 | 15.96 | 16.34 | 16.34 | -0.19 (-1.15%) | 2,984,275 |
| 31 Jan 2024 | CNY | 17.61 | 17.62 | 16.49 | 16.53 | 16.53 | -1.19 (-6.72%) | 3,593,445 |
| 30 Jan 2024 | CNY | 18.06 | 18.47 | 17.62 | 17.72 | 17.72 | -0.53 (-2.90%) | 3,581,244 |
| 29 Jan 2024 | CNY | 19.58 | 19.58 | 18.15 | 18.25 | 18.25 | -1.81 (-9.02%) | 6,159,878 |
| 26 Jan 2024 | CNY | 20.5 | 20.63 | 19.93 | 20.06 | 20.06 | -0.35 (-1.71%) | 2,203,643 |
| 25 Jan 2024 | CNY | 19.49 | 20.5 | 19.15 | 20.41 | 20.41 | +0.96 (+4.94%) | 2,595,514 |
| 24 Jan 2024 | CNY | 19.69 | 19.87 | 18.74 | 19.45 | 19.45 | +0.1 (+0.52%) | 2,385,768 |
| 23 Jan 2024 | CNY | 19.78 | 19.98 | 19.02 | 19.35 | 19.35 | -0.39 (-1.98%) | 2,760,380 |
| 22 Jan 2024 | CNY | 21 | 21.24 | 19.55 | 19.74 | 19.74 | -1.48 (-6.97%) | 2,435,048 |
| 19 Jan 2024 | CNY | 21.6 | 21.9 | 21.09 | 21.22 | 21.22 | -0.5 (-2.30%) | 1,857,054 |
| 18 Jan 2024 | CNY | 21.65 | 22.08 | 21 | 21.72 | 21.72 | -0.2 (-0.91%) | 2,987,638 |
| 17 Jan 2024 | CNY | 22.88 | 22.88 | 21.8 | 21.92 | 21.92 | -0.79 (-3.48%) | 1,770,183 |
| 16 Jan 2024 | CNY | 22.88 | 23.16 | 22.31 | 22.71 | 22.71 | -0.18 (-0.79%) | 1,492,389 |
| 15 Jan 2024 | CNY | 23.06 | 23.3 | 22.56 | 22.89 | 22.89 | +0.05 (+0.22%) | 1,422,570 |
| 12 Jan 2024 | CNY | 23.41 | 23.7 | 22.81 | 22.84 | 22.84 | -0.5 (-2.14%) | 1,437,062 |
| 11 Jan 2024 | CNY | 22.73 | 23.44 | 22.51 | 23.34 | 23.34 | +0.59 (+2.59%) | 1,466,130 |
| 10 Jan 2024 | CNY | 23.59 | 23.59 | 22.7 | 22.75 | 22.75 | -0.37 (-1.60%) | 1,882,336 |
| 9 Jan 2024 | CNY | 22.45 | 23.37 | 22.45 | 23.12 | 23.12 | +0.66 (+2.94%) | 2,376,731 |
| 8 Jan 2024 | CNY | 23.22 | 23.54 | 22.46 | 22.46 | 22.46 | -0.9 (-3.85%) | 2,003,210 |
| 5 Jan 2024 | CNY | 23.77 | 24.05 | 23.2 | 23.36 | 23.36 | -0.48 (-2.01%) | 2,188,280 |
| 4 Jan 2024 | CNY | 24.19 | 24.2 | 23.63 | 23.84 | 23.84 | -0.22 (-0.91%) | 2,373,583 |
| 3 Jan 2024 | CNY | 24.5 | 24.61 | 23.81 | 24.06 | 24.06 | -0.57 (-2.31%) | 1,903,280 |
| 2 Jan 2024 | CNY | 24.98 | 25.28 | 24.5 | 24.63 | 24.63 | -0.26 (-1.04%) | 2,017,176 |
