| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 15 | 15.25 | 14.83 | 15.14 | 15.14 | +0.24 (+1.61%) | 8,801,064 |
| 22 Feb 2024 | CNY | 14.86 | 15.06 | 14.86 | 14.9 | 14.9 | 0.0 (0.0%) | 7,638,242 |
| 21 Feb 2024 | CNY | 14.62 | 15.22 | 14.58 | 14.9 | 14.9 | +0.16 (+1.09%) | 9,611,387 |
| 20 Feb 2024 | CNY | 14.78 | 14.81 | 14.46 | 14.74 | 14.74 | -0.04 (-0.27%) | 8,035,295 |
| 19 Feb 2024 | CNY | 14.8 | 15.05 | 14.7 | 14.78 | 14.78 | -0.1 (-0.67%) | 14,649,600 |
| 8 Feb 2024 | CNY | 14.6 | 14.92 | 14.3 | 14.88 | 14.88 | +0.34 (+2.34%) | 16,884,985 |
| 7 Feb 2024 | CNY | 14.11 | 14.69 | 14.05 | 14.54 | 14.54 | +0.49 (+3.49%) | 15,598,077 |
| 6 Feb 2024 | CNY | 14 | 14.41 | 13.55 | 14.05 | 14.05 | +0.29 (+2.11%) | 15,993,438 |
| 5 Feb 2024 | CNY | 13.49 | 14.01 | 12.56 | 13.76 | 13.76 | +0.31 (+2.30%) | 20,578,219 |
| 2 Feb 2024 | CNY | 14 | 14.17 | 13.02 | 13.45 | 13.45 | -0.51 (-3.65%) | 12,696,736 |
| 1 Feb 2024 | CNY | 14.13 | 14.28 | 13.82 | 13.96 | 13.96 | -0.23 (-1.62%) | 10,252,316 |
| 31 Jan 2024 | CNY | 14.6 | 14.69 | 13.85 | 14.19 | 14.19 | -0.44 (-3.01%) | 11,344,975 |
| 30 Jan 2024 | CNY | 15.45 | 15.53 | 14.61 | 14.63 | 14.63 | -0.86 (-5.55%) | 7,750,572 |
| 29 Jan 2024 | CNY | 15.64 | 15.9 | 15.41 | 15.49 | 15.49 | -0.16 (-1.02%) | 6,797,880 |
| 26 Jan 2024 | CNY | 15.5 | 15.87 | 15.4 | 15.65 | 15.65 | +0.09 (+0.58%) | 9,515,416 |
| 25 Jan 2024 | CNY | 15.19 | 15.58 | 15.07 | 15.56 | 15.56 | +0.37 (+2.44%) | 8,199,091 |
| 24 Jan 2024 | CNY | 14.98 | 15.25 | 14.52 | 15.19 | 15.19 | +0.29 (+1.95%) | 8,844,394 |
| 23 Jan 2024 | CNY | 14.91 | 15.07 | 14.63 | 14.9 | 14.9 | -0.02 (-0.13%) | 8,341,212 |
| 22 Jan 2024 | CNY | 15.49 | 15.69 | 14.81 | 14.92 | 14.92 | -0.6 (-3.87%) | 10,955,143 |
| 19 Jan 2024 | CNY | 15.68 | 15.88 | 15.41 | 15.52 | 15.52 | -0.14 (-0.89%) | 7,501,747 |
| 18 Jan 2024 | CNY | 15.68 | 15.78 | 15 | 15.66 | 15.66 | -0.02 (-0.13%) | 11,216,192 |
| 17 Jan 2024 | CNY | 16.02 | 16.02 | 15.68 | 15.68 | 15.68 | -0.36 (-2.24%) | 5,497,894 |
| 16 Jan 2024 | CNY | 15.89 | 16.1 | 15.78 | 16.04 | 16.04 | +0.09 (+0.56%) | 5,386,524 |
| 15 Jan 2024 | CNY | 15.87 | 16.04 | 15.63 | 15.95 | 15.95 | +0.1 (+0.63%) | 5,375,669 |
| 12 Jan 2024 | CNY | 16.12 | 16.16 | 15.85 | 15.85 | 15.85 | -0.28 (-1.74%) | 5,066,778 |
| 11 Jan 2024 | CNY | 16.19 | 16.26 | 16.04 | 16.13 | 16.13 | +0.01 (+0.06%) | 6,164,260 |
| 10 Jan 2024 | CNY | 16.23 | 16.3 | 15.81 | 16.12 | 16.12 | +0.02 (+0.12%) | 6,334,791 |
| 9 Jan 2024 | CNY | 16.07 | 16.29 | 16 | 16.1 | 16.1 | +0.12 (+0.75%) | 6,549,737 |
| 8 Jan 2024 | CNY | 16.85 | 16.9 | 15.98 | 15.98 | 15.98 | -0.82 (-4.88%) | 12,245,032 |
| 5 Jan 2024 | CNY | 16.8 | 17.2 | 16.64 | 16.8 | 16.8 | +0.03 (+0.18%) | 10,439,922 |
