| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 18.1 | 18.72 | 17.94 | 18.28 | 18.28 | +0.34 (+1.90%) | 1,182,813 |
| 22 Feb 2024 | CNY | 17.69 | 17.99 | 17.29 | 17.94 | 17.94 | +0.39 (+2.22%) | 1,401,757 |
| 21 Feb 2024 | CNY | 16.87 | 18.32 | 16.62 | 17.55 | 17.55 | +0.77 (+4.59%) | 1,785,469 |
| 20 Feb 2024 | CNY | 17.02 | 17.12 | 16.37 | 16.78 | 16.78 | -0.42 (-2.44%) | 1,439,352 |
| 19 Feb 2024 | CNY | 17.78 | 17.99 | 17.01 | 17.2 | 17.2 | -0.58 (-3.26%) | 1,842,099 |
| 8 Feb 2024 | CNY | 16.04 | 17.97 | 14.63 | 17.78 | 17.78 | +1.68 (+10.43%) | 3,099,767 |
| 7 Feb 2024 | CNY | 16.9 | 16.9 | 15.34 | 16.1 | 16.1 | -0.6 (-3.59%) | 1,718,360 |
| 6 Feb 2024 | CNY | 16.58 | 17.6 | 15.17 | 16.7 | 16.7 | 0.0 (0.0%) | 1,510,629 |
| 5 Feb 2024 | CNY | 18.18 | 18.18 | 15.73 | 16.7 | 16.7 | -1.48 (-8.14%) | 1,967,596 |
| 2 Feb 2024 | CNY | 18.18 | 18.48 | 17 | 18.18 | 18.18 | -0.07 (-0.38%) | 2,091,331 |
| 1 Feb 2024 | CNY | 18.9 | 18.9 | 17.66 | 18.25 | 18.25 | -0.72 (-3.80%) | 1,400,923 |
| 31 Jan 2024 | CNY | 19.14 | 19.17 | 18.11 | 18.97 | 18.97 | -0.38 (-1.96%) | 1,451,728 |
| 30 Jan 2024 | CNY | 19.69 | 19.69 | 18.9 | 19.35 | 19.35 | -0.29 (-1.48%) | 1,053,273 |
| 29 Jan 2024 | CNY | 20.45 | 20.48 | 19.41 | 19.64 | 19.64 | -0.61 (-3.01%) | 1,313,311 |
| 26 Jan 2024 | CNY | 20.98 | 20.98 | 19.97 | 20.25 | 20.25 | -0.18 (-0.88%) | 897,405 |
| 25 Jan 2024 | CNY | 19.51 | 20.59 | 19.41 | 20.43 | 20.43 | +0.93 (+4.77%) | 1,559,742 |
| 24 Jan 2024 | CNY | 19.8 | 20.25 | 18.9 | 19.5 | 19.5 | -0.47 (-2.35%) | 1,084,658 |
| 23 Jan 2024 | CNY | 20.3 | 20.3 | 19.73 | 19.97 | 19.97 | -0.56 (-2.73%) | 1,396,607 |
| 22 Jan 2024 | CNY | 21.84 | 21.84 | 19.48 | 20.53 | 20.53 | -1.32 (-6.04%) | 2,035,831 |
| 19 Jan 2024 | CNY | 21.79 | 21.95 | 21.56 | 21.85 | 21.85 | +0.08 (+0.37%) | 593,750 |
| 18 Jan 2024 | CNY | 22.01 | 22.01 | 21.2 | 21.77 | 21.77 | -0.25 (-1.14%) | 997,348 |
| 17 Jan 2024 | CNY | 22.3 | 22.58 | 22.02 | 22.02 | 22.02 | -0.23 (-1.03%) | 782,180 |
| 16 Jan 2024 | CNY | 22.5 | 22.6 | 21.83 | 22.25 | 22.25 | -0.41 (-1.81%) | 1,097,645 |
| 15 Jan 2024 | CNY | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.0 (0.0%) | 964,100 |
| 12 Jan 2024 | CNY | 22.79 | 23.36 | 22.66 | 22.66 | 22.66 | -0.04 (-0.18%) | 695,002 |
| 11 Jan 2024 | CNY | 22.78 | 22.84 | 22.43 | 22.7 | 22.7 | -0.13 (-0.57%) | 721,250 |
| 10 Jan 2024 | CNY | 22.92 | 23.18 | 22.22 | 22.83 | 22.83 | -0.1 (-0.44%) | 893,645 |
| 9 Jan 2024 | CNY | 23.02 | 23.1 | 22.57 | 22.93 | 22.93 | -0.37 (-1.59%) | 1,025,158 |
| 8 Jan 2024 | CNY | 23.61 | 23.61 | 22.6 | 23.3 | 23.3 | -0.25 (-1.06%) | 808,540 |
| 5 Jan 2024 | CNY | 23.87 | 23.87 | 23.08 | 23.55 | 23.55 | -0.05 (-0.21%) | 711,674 |
