| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 19.08 | 19.34 | 18.39 | 19.2 | 19.2 | +0.81 (+4.40%) | 7,293,879 |
| 22 Feb 2024 | CNY | 17.82 | 18.66 | 17.82 | 18.39 | 18.39 | +0.59 (+3.31%) | 4,014,593 |
| 21 Feb 2024 | CNY | 17.98 | 18.44 | 17.46 | 17.8 | 17.8 | -0.08 (-0.45%) | 3,660,233 |
| 20 Feb 2024 | CNY | 17.8 | 18.27 | 17.55 | 17.88 | 17.88 | -0.03 (-0.17%) | 3,176,580 |
| 19 Feb 2024 | CNY | 18.29 | 18.38 | 17.53 | 17.91 | 17.91 | -0.37 (-2.02%) | 4,512,778 |
| 8 Feb 2024 | CNY | 17.49 | 18.72 | 17.26 | 18.28 | 18.28 | +0.88 (+5.06%) | 7,529,344 |
| 7 Feb 2024 | CNY | 16.14 | 17.6 | 16.14 | 17.4 | 17.4 | +1.2 (+7.41%) | 7,267,081 |
| 6 Feb 2024 | CNY | 15 | 16.8 | 14.69 | 16.2 | 16.2 | +1.07 (+7.07%) | 6,003,486 |
| 5 Feb 2024 | CNY | 15.5 | 15.8 | 14 | 15.13 | 15.13 | -0.44 (-2.83%) | 6,442,910 |
| 2 Feb 2024 | CNY | 16.69 | 16.69 | 15 | 15.57 | 15.57 | -0.91 (-5.52%) | 6,532,083 |
| 1 Feb 2024 | CNY | 16.6 | 17.19 | 16.31 | 16.48 | 16.48 | -0.25 (-1.49%) | 3,766,199 |
| 31 Jan 2024 | CNY | 17.2 | 17.55 | 16.67 | 16.73 | 16.73 | -0.52 (-3.01%) | 2,008,157 |
| 30 Jan 2024 | CNY | 17.84 | 18.03 | 17.21 | 17.25 | 17.25 | -0.79 (-4.38%) | 2,381,058 |
| 29 Jan 2024 | CNY | 17.95 | 18.49 | 17.95 | 18.04 | 18.04 | -0.09 (-0.50%) | 2,450,631 |
| 26 Jan 2024 | CNY | 18.82 | 18.86 | 18.01 | 18.13 | 18.13 | -0.67 (-3.56%) | 3,906,569 |
| 25 Jan 2024 | CNY | 17.87 | 19.16 | 17.63 | 18.8 | 18.8 | +0.93 (+5.20%) | 3,864,043 |
| 24 Jan 2024 | CNY | 18.21 | 18.4 | 17.12 | 17.87 | 17.87 | -0.22 (-1.22%) | 3,291,908 |
| 23 Jan 2024 | CNY | 18.01 | 18.35 | 17.82 | 18.09 | 18.09 | -0.02 (-0.11%) | 3,624,363 |
| 22 Jan 2024 | CNY | 18.88 | 19.07 | 18 | 18.11 | 18.11 | -0.78 (-4.13%) | 3,863,666 |
| 19 Jan 2024 | CNY | 19.5 | 19.5 | 18.88 | 18.89 | 18.89 | -0.55 (-2.83%) | 2,302,245 |
| 18 Jan 2024 | CNY | 19.41 | 19.56 | 18.92 | 19.44 | 19.44 | -0.11 (-0.56%) | 2,266,391 |
| 17 Jan 2024 | CNY | 20.11 | 20.31 | 19.55 | 19.55 | 19.55 | -0.64 (-3.17%) | 2,196,665 |
| 16 Jan 2024 | CNY | 20.07 | 20.19 | 19.78 | 20.19 | 20.19 | +0.11 (+0.55%) | 2,763,765 |
| 15 Jan 2024 | CNY | 20.06 | 20.57 | 19.95 | 20.08 | 20.08 | -0.03 (-0.15%) | 3,860,093 |
| 12 Jan 2024 | CNY | 20.69 | 20.76 | 20.07 | 20.11 | 20.11 | -0.59 (-2.85%) | 2,279,177 |
| 11 Jan 2024 | CNY | 20.5 | 20.89 | 20.38 | 20.7 | 20.7 | +0.2 (+0.98%) | 2,017,528 |
| 10 Jan 2024 | CNY | 20.55 | 21.1 | 20.36 | 20.5 | 20.5 | -0.18 (-0.87%) | 2,223,996 |
| 9 Jan 2024 | CNY | 20.03 | 20.78 | 20.03 | 20.68 | 20.68 | +0.46 (+2.27%) | 3,035,088 |
| 8 Jan 2024 | CNY | 20.65 | 20.72 | 20.16 | 20.22 | 20.22 | -0.39 (-1.89%) | 1,966,339 |
| 5 Jan 2024 | CNY | 21.5 | 21.5 | 20.5 | 20.61 | 20.61 | -0.98 (-4.54%) | 4,399,908 |
