| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 17.18 | 18.28 | 17 | 17.5 | 17.5 | +0.3 (+1.74%) | 3,363,229 |
| 20 Feb 2024 | CNY | 17.58 | 17.6 | 16.82 | 17.2 | 17.2 | -0.47 (-2.66%) | 2,474,061 |
| 19 Feb 2024 | CNY | 17.61 | 18.02 | 17.21 | 17.67 | 17.67 | +0.22 (+1.26%) | 3,590,729 |
| 8 Feb 2024 | CNY | 15.36 | 18.17 | 15.32 | 17.45 | 17.45 | +2.24 (+14.73%) | 4,130,685 |
| 7 Feb 2024 | CNY | 15.07 | 16.1 | 14.82 | 15.21 | 15.21 | +0.2 (+1.33%) | 4,048,370 |
| 6 Feb 2024 | CNY | 13.98 | 15.34 | 13.22 | 15.01 | 15.01 | +1.03 (+7.37%) | 4,005,373 |
| 5 Feb 2024 | CNY | 15.9 | 15.97 | 13.67 | 13.98 | 13.98 | -2.29 (-14.07%) | 3,938,498 |
| 2 Feb 2024 | CNY | 17.29 | 17.53 | 15.45 | 16.27 | 16.27 | -1.02 (-5.90%) | 2,969,846 |
| 1 Feb 2024 | CNY | 17 | 17.58 | 16.6 | 17.29 | 17.29 | +0.28 (+1.65%) | 2,714,351 |
| 31 Jan 2024 | CNY | 18.26 | 18.49 | 17.01 | 17.01 | 17.01 | -1.36 (-7.40%) | 2,645,462 |
| 30 Jan 2024 | CNY | 18.59 | 18.86 | 18 | 18.37 | 18.37 | -0.4 (-2.13%) | 2,692,555 |
| 29 Jan 2024 | CNY | 18.58 | 19.5 | 18.5 | 18.77 | 18.77 | -0.4 (-2.09%) | 2,613,799 |
| 26 Jan 2024 | CNY | 19.8 | 19.86 | 19.1 | 19.17 | 19.17 | -0.63 (-3.18%) | 2,131,669 |
| 25 Jan 2024 | CNY | 19.4 | 20.2 | 19.12 | 19.8 | 19.8 | +0.31 (+1.59%) | 2,527,486 |
| 24 Jan 2024 | CNY | 19.18 | 19.55 | 18.65 | 19.49 | 19.49 | +0.31 (+1.62%) | 2,088,149 |
| 23 Jan 2024 | CNY | 18.68 | 19.33 | 18.36 | 19.18 | 19.18 | +0.4 (+2.13%) | 2,949,404 |
| 22 Jan 2024 | CNY | 19.95 | 20.25 | 18.65 | 18.78 | 18.78 | -1.32 (-6.57%) | 2,892,147 |
| 19 Jan 2024 | CNY | 20.37 | 20.8 | 20.1 | 20.1 | 20.1 | -0.26 (-1.28%) | 1,539,595 |
| 18 Jan 2024 | CNY | 20.57 | 20.74 | 19.79 | 20.36 | 20.36 | -0.23 (-1.12%) | 3,342,605 |
| 17 Jan 2024 | CNY | 21.64 | 21.64 | 20.59 | 20.59 | 20.59 | -0.89 (-4.14%) | 1,693,490 |
| 16 Jan 2024 | CNY | 21.79 | 21.94 | 21.08 | 21.48 | 21.48 | -0.57 (-2.59%) | 1,840,913 |
| 15 Jan 2024 | CNY | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.0 (0.0%) | 1,383,320 |
| 12 Jan 2024 | CNY | 22.49 | 22.54 | 21.96 | 22.05 | 22.05 | -0.44 (-1.96%) | 1,189,318 |
| 11 Jan 2024 | CNY | 22.17 | 22.7 | 22 | 22.49 | 22.49 | +0.38 (+1.72%) | 1,303,364 |
| 10 Jan 2024 | CNY | 22.4 | 22.77 | 21.72 | 22.11 | 22.11 | -0.32 (-1.43%) | 1,889,740 |
| 9 Jan 2024 | CNY | 22.58 | 23.02 | 22.37 | 22.43 | 22.43 | -0.12 (-0.53%) | 2,066,482 |
| 8 Jan 2024 | CNY | 24.21 | 24.21 | 22.55 | 22.55 | 22.55 | -1.71 (-7.05%) | 3,106,929 |
| 5 Jan 2024 | CNY | 24.65 | 24.9 | 24.1 | 24.26 | 24.26 | -0.37 (-1.50%) | 1,229,129 |
| 4 Jan 2024 | CNY | 24.96 | 24.96 | 24.49 | 24.63 | 24.63 | -0.25 (-1.00%) | 1,472,683 |
| 3 Jan 2024 | CNY | 24.94 | 25.24 | 24.7 | 24.88 | 24.88 | -0.08 (-0.32%) | 1,454,194 |
