| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 13.74 | 13.86 | 13.36 | 13.71 | 13.71 | +0.03 (+0.22%) | 1,348,299 |
| 19 Feb 2024 | CNY | 13.43 | 14.4 | 13.43 | 13.68 | 13.68 | +0.32 (+2.40%) | 1,907,059 |
| 8 Feb 2024 | CNY | 12 | 13.69 | 11.69 | 13.36 | 13.36 | +1.55 (+13.12%) | 2,041,273 |
| 7 Feb 2024 | CNY | 12.35 | 12.78 | 11.52 | 11.81 | 11.81 | -0.43 (-3.51%) | 2,354,690 |
| 6 Feb 2024 | CNY | 12.02 | 12.69 | 10.98 | 12.24 | 12.24 | +0.1 (+0.82%) | 1,789,671 |
| 5 Feb 2024 | CNY | 13.89 | 13.9 | 11.8 | 12.14 | 12.14 | -1.94 (-13.78%) | 2,552,905 |
| 2 Feb 2024 | CNY | 14.61 | 15 | 13.69 | 14.08 | 14.08 | -0.56 (-3.83%) | 1,383,446 |
| 1 Feb 2024 | CNY | 14.8 | 15.03 | 14.3 | 14.64 | 14.64 | -0.34 (-2.27%) | 1,199,781 |
| 31 Jan 2024 | CNY | 15.75 | 15.89 | 14.91 | 14.98 | 14.98 | -0.77 (-4.89%) | 1,067,304 |
| 30 Jan 2024 | CNY | 16.97 | 16.97 | 15.67 | 15.75 | 15.75 | -0.41 (-2.54%) | 1,457,283 |
| 29 Jan 2024 | CNY | 16.98 | 16.99 | 16.09 | 16.16 | 16.16 | -0.72 (-4.27%) | 1,329,320 |
| 26 Jan 2024 | CNY | 17.32 | 17.5 | 16.76 | 16.88 | 16.88 | -0.51 (-2.93%) | 1,508,177 |
| 25 Jan 2024 | CNY | 16.01 | 17.44 | 15.88 | 17.39 | 17.39 | +1.35 (+8.42%) | 1,449,498 |
| 24 Jan 2024 | CNY | 15.92 | 16.24 | 15.39 | 16.04 | 16.04 | -0.02 (-0.12%) | 1,227,080 |
| 23 Jan 2024 | CNY | 16.11 | 16.3 | 15.8 | 16.06 | 16.06 | -0.25 (-1.53%) | 1,443,662 |
| 22 Jan 2024 | CNY | 17.52 | 17.7 | 16.31 | 16.31 | 16.31 | -1.2 (-6.85%) | 1,343,469 |
| 19 Jan 2024 | CNY | 17.85 | 17.95 | 17.45 | 17.51 | 17.51 | -0.26 (-1.46%) | 1,042,659 |
| 18 Jan 2024 | CNY | 18.71 | 18.95 | 17.21 | 17.77 | 17.77 | -0.89 (-4.77%) | 1,889,177 |
| 17 Jan 2024 | CNY | 19.18 | 19.34 | 18.6 | 18.66 | 18.66 | -0.52 (-2.71%) | 934,987 |
| 16 Jan 2024 | CNY | 19.3 | 19.4 | 18.81 | 19.18 | 19.18 | -0.03 (-0.16%) | 677,514 |
| 15 Jan 2024 | CNY | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.0 (0.0%) | 780,052 |
| 12 Jan 2024 | CNY | 19.54 | 19.71 | 19.04 | 19.21 | 19.21 | -0.35 (-1.79%) | 801,173 |
| 11 Jan 2024 | CNY | 19.4 | 19.63 | 19.23 | 19.56 | 19.56 | +0.26 (+1.35%) | 484,557 |
| 10 Jan 2024 | CNY | 19.6 | 19.78 | 19.23 | 19.3 | 19.3 | -0.27 (-1.38%) | 458,588 |
| 9 Jan 2024 | CNY | 19.49 | 19.89 | 19.31 | 19.57 | 19.57 | +0.24 (+1.24%) | 699,650 |
| 8 Jan 2024 | CNY | 19.99 | 19.99 | 19.33 | 19.33 | 19.33 | -0.5 (-2.52%) | 839,341 |
| 5 Jan 2024 | CNY | 20.3 | 20.37 | 19.71 | 19.83 | 19.83 | -0.31 (-1.54%) | 646,690 |
| 4 Jan 2024 | CNY | 20.2 | 20.2 | 19.9 | 20.14 | 20.14 | +0.02 (+0.10%) | 552,045 |
| 3 Jan 2024 | CNY | 20.65 | 20.65 | 20.05 | 20.12 | 20.12 | -0.23 (-1.13%) | 555,311 |
| 2 Jan 2024 | CNY | 20.07 | 20.49 | 19.86 | 20.35 | 20.35 | +0.36 (+1.80%) | 633,264 |
