| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 15.15 | 15.99 | 14.91 | 15.43 | 15.43 | +0.25 (+1.65%) | 1,840,799 |
| 20 Feb 2024 | CNY | 14.99 | 15.22 | 14.75 | 15.18 | 15.18 | +0.2 (+1.34%) | 1,087,249 |
| 19 Feb 2024 | CNY | 14.75 | 15.1 | 14.52 | 14.98 | 14.98 | +0.33 (+2.25%) | 1,533,648 |
| 8 Feb 2024 | CNY | 13.52 | 14.9 | 13.38 | 14.65 | 14.65 | +1 (+7.33%) | 1,646,686 |
| 7 Feb 2024 | CNY | 14.68 | 14.68 | 13.28 | 13.65 | 13.65 | -0.6 (-4.21%) | 1,916,494 |
| 6 Feb 2024 | CNY | 13.12 | 14.64 | 13.11 | 14.25 | 14.25 | +0.65 (+4.78%) | 1,503,399 |
| 5 Feb 2024 | CNY | 14.99 | 15.02 | 13.24 | 13.6 | 13.6 | -1.34 (-8.97%) | 1,950,819 |
| 2 Feb 2024 | CNY | 15.81 | 16.23 | 14.49 | 14.94 | 14.94 | -0.87 (-5.50%) | 1,667,249 |
| 1 Feb 2024 | CNY | 15.27 | 16.42 | 15.1 | 15.81 | 15.81 | +0.54 (+3.54%) | 2,497,954 |
| 31 Jan 2024 | CNY | 16.35 | 16.69 | 15.22 | 15.27 | 15.27 | -1.07 (-6.55%) | 1,911,872 |
| 30 Jan 2024 | CNY | 17 | 17.3 | 16.22 | 16.34 | 16.34 | -0.93 (-5.39%) | 2,035,713 |
| 29 Jan 2024 | CNY | 18.07 | 18.51 | 17.22 | 17.27 | 17.27 | -0.41 (-2.32%) | 2,970,888 |
| 26 Jan 2024 | CNY | 18.31 | 18.64 | 17.6 | 17.68 | 17.68 | -0.63 (-3.44%) | 2,352,162 |
| 25 Jan 2024 | CNY | 17.83 | 18.41 | 17.3 | 18.31 | 18.31 | +0.48 (+2.69%) | 2,918,287 |
| 24 Jan 2024 | CNY | 18.68 | 18.69 | 17.22 | 17.83 | 17.83 | -0.75 (-4.04%) | 3,608,614 |
| 23 Jan 2024 | CNY | 18.4 | 19.44 | 18.11 | 18.58 | 18.58 | -0.23 (-1.22%) | 2,612,406 |
| 22 Jan 2024 | CNY | 20.01 | 20.08 | 17.63 | 18.81 | 18.81 | -1.39 (-6.88%) | 4,644,352 |
| 19 Jan 2024 | CNY | 20.9 | 21.11 | 20.2 | 20.2 | 20.2 | -0.75 (-3.58%) | 3,371,591 |
| 18 Jan 2024 | CNY | 20.2 | 21.12 | 20.09 | 20.95 | 20.95 | +0.5 (+2.44%) | 4,555,225 |
| 17 Jan 2024 | CNY | 21.15 | 21.2 | 20.33 | 20.45 | 20.45 | -0.95 (-4.44%) | 4,070,470 |
| 16 Jan 2024 | CNY | 20.7 | 21.9 | 20.15 | 21.4 | 21.4 | +0.55 (+2.64%) | 5,555,321 |
| 15 Jan 2024 | CNY | 21.19 | 21.67 | 20.51 | 20.85 | 20.85 | -0.58 (-2.71%) | 4,749,340 |
| 12 Jan 2024 | CNY | 21.5 | 22.63 | 21.34 | 21.43 | 21.43 | +0.2 (+0.94%) | 7,389,305 |
| 11 Jan 2024 | CNY | 21.66 | 21.66 | 20.51 | 21.23 | 21.23 | +0.12 (+0.57%) | 5,143,185 |
| 10 Jan 2024 | CNY | 20.3 | 21.69 | 20.01 | 21.11 | 21.11 | +0.67 (+3.28%) | 5,140,381 |
| 9 Jan 2024 | CNY | 19.74 | 21.64 | 19.74 | 20.44 | 20.44 | +0.71 (+3.60%) | 4,914,120 |
| 8 Jan 2024 | CNY | 20.27 | 20.95 | 19.6 | 19.73 | 19.73 | -0.7 (-3.43%) | 2,982,480 |
| 5 Jan 2024 | CNY | 21.35 | 21.78 | 20.24 | 20.43 | 20.43 | -0.77 (-3.63%) | 3,824,533 |
| 4 Jan 2024 | CNY | 21.53 | 21.59 | 20.88 | 21.2 | 21.2 | -0.6 (-2.75%) | 3,268,228 |
| 3 Jan 2024 | CNY | 20.75 | 22.46 | 20.44 | 21.8 | 21.8 | +1.1 (+5.31%) | 6,842,238 |
