| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 18.19 | 18.9 | 17.92 | 18.81 | 18.81 | +0.97 (+5.44%) | 3,675,870 |
| 21 Feb 2024 | CNY | 17.47 | 19.08 | 17.03 | 17.84 | 17.84 | +0.04 (+0.22%) | 4,603,571 |
| 20 Feb 2024 | CNY | 17.2 | 17.88 | 16.57 | 17.8 | 17.8 | +0.75 (+4.40%) | 4,162,775 |
| 19 Feb 2024 | CNY | 16.3 | 17.14 | 16.04 | 17.05 | 17.05 | +1.21 (+7.64%) | 5,769,489 |
| 8 Feb 2024 | CNY | 13.94 | 16.01 | 12.8 | 15.84 | 15.84 | +2.17 (+15.87%) | 7,059,796 |
| 7 Feb 2024 | CNY | 14.91 | 15 | 13.23 | 13.67 | 13.67 | -1.13 (-7.64%) | 7,374,589 |
| 6 Feb 2024 | CNY | 14.79 | 15.31 | 12.72 | 14.8 | 14.8 | 0.0 (0.0%) | 7,647,639 |
| 5 Feb 2024 | CNY | 17.87 | 18.2 | 14.71 | 14.8 | 14.8 | -3.41 (-18.73%) | 5,118,668 |
| 2 Feb 2024 | CNY | 20.17 | 20.7 | 17.45 | 18.21 | 18.21 | -1.79 (-8.95%) | 4,158,976 |
| 1 Feb 2024 | CNY | 20.15 | 20.47 | 19.4 | 20 | 20 | -0.15 (-0.74%) | 3,175,054 |
| 31 Jan 2024 | CNY | 22.57 | 22.57 | 20.06 | 20.15 | 20.15 | -2.36 (-10.48%) | 3,093,635 |
| 30 Jan 2024 | CNY | 23.86 | 23.86 | 22.3 | 22.51 | 22.51 | -0.97 (-4.13%) | 2,130,912 |
| 29 Jan 2024 | CNY | 25 | 25.14 | 23.35 | 23.48 | 23.48 | -1.38 (-5.55%) | 2,562,155 |
| 26 Jan 2024 | CNY | 25.39 | 25.6 | 24.8 | 24.86 | 24.86 | -0.26 (-1.04%) | 1,950,866 |
| 25 Jan 2024 | CNY | 24.18 | 25.43 | 23.75 | 25.12 | 25.12 | +0.99 (+4.10%) | 2,020,651 |
| 24 Jan 2024 | CNY | 23.76 | 24.46 | 23.14 | 24.13 | 24.13 | +0.35 (+1.47%) | 2,775,633 |
| 23 Jan 2024 | CNY | 23.81 | 24.26 | 23.13 | 23.78 | 23.78 | -0.17 (-0.71%) | 3,170,999 |
| 22 Jan 2024 | CNY | 25.26 | 26.08 | 23.8 | 23.95 | 23.95 | -1.47 (-5.78%) | 2,104,641 |
| 19 Jan 2024 | CNY | 26.1 | 26.49 | 25.2 | 25.42 | 25.42 | -0.75 (-2.87%) | 1,608,003 |
| 18 Jan 2024 | CNY | 26.01 | 26.4 | 25.27 | 26.17 | 26.17 | -0.15 (-0.57%) | 2,635,593 |
| 17 Jan 2024 | CNY | 27 | 27.3 | 26.32 | 26.32 | 26.32 | -0.76 (-2.81%) | 1,070,570 |
| 16 Jan 2024 | CNY | 27.17 | 27.31 | 26.51 | 27.08 | 27.08 | -0.03 (-0.11%) | 1,662,301 |
| 15 Jan 2024 | CNY | 27.75 | 27.75 | 27 | 27.11 | 27.11 | -0.44 (-1.60%) | 1,201,869 |
| 12 Jan 2024 | CNY | 28.85 | 28.89 | 27.41 | 27.55 | 27.55 | -1.21 (-4.21%) | 2,198,527 |
| 11 Jan 2024 | CNY | 27.31 | 29.19 | 27.23 | 28.76 | 28.76 | +1.55 (+5.70%) | 2,155,481 |
| 10 Jan 2024 | CNY | 28.25 | 28.25 | 27.1 | 27.21 | 27.21 | -0.66 (-2.37%) | 1,267,971 |
| 9 Jan 2024 | CNY | 28 | 28.8 | 27.68 | 27.87 | 27.87 | +0.07 (+0.25%) | 2,107,459 |
| 8 Jan 2024 | CNY | 28.3 | 28.9 | 27.65 | 27.8 | 27.8 | -0.66 (-2.32%) | 1,907,723 |
| 5 Jan 2024 | CNY | 29.55 | 30.33 | 28.3 | 28.46 | 28.46 | -1.09 (-3.69%) | 2,857,754 |
| 4 Jan 2024 | CNY | 29.75 | 30.4 | 29.35 | 29.55 | 29.55 | 0.0 (0.0%) | 2,067,052 |
