| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 14.07 | 14.16 | 13.72 | 14.07 | 14.07 | -0.09 (-0.64%) | 7,016,036 |
| 19 Feb 2024 | CNY | 14.55 | 14.71 | 13.88 | 14.16 | 14.16 | -0.09 (-0.63%) | 12,001,017 |
| 8 Feb 2024 | CNY | 13.27 | 14.39 | 13.21 | 14.25 | 14.25 | +1.08 (+8.20%) | 11,573,350 |
| 7 Feb 2024 | CNY | 12.58 | 13.32 | 12.52 | 13.17 | 13.17 | +0.62 (+4.94%) | 12,168,153 |
| 6 Feb 2024 | CNY | 11.41 | 12.75 | 11.07 | 12.55 | 12.55 | +1.09 (+9.51%) | 10,844,578 |
| 5 Feb 2024 | CNY | 12.35 | 12.57 | 11.1 | 11.46 | 11.46 | -1.03 (-8.25%) | 11,143,575 |
| 2 Feb 2024 | CNY | 13.16 | 13.27 | 12.1 | 12.49 | 12.49 | -0.62 (-4.73%) | 10,477,243 |
| 1 Feb 2024 | CNY | 13.35 | 13.6 | 13.05 | 13.11 | 13.11 | -0.21 (-1.58%) | 7,870,115 |
| 31 Jan 2024 | CNY | 13.9 | 14.16 | 13.21 | 13.32 | 13.32 | -0.53 (-3.83%) | 8,745,577 |
| 30 Jan 2024 | CNY | 14.48 | 14.65 | 13.8 | 13.85 | 13.85 | -0.64 (-4.42%) | 6,885,017 |
| 29 Jan 2024 | CNY | 15.08 | 15.34 | 14.3 | 14.49 | 14.49 | -0.49 (-3.27%) | 6,701,176 |
| 26 Jan 2024 | CNY | 15.53 | 15.57 | 14.95 | 14.98 | 14.98 | -0.54 (-3.48%) | 7,122,697 |
| 25 Jan 2024 | CNY | 15.3 | 15.81 | 15.11 | 15.52 | 15.52 | +0.27 (+1.77%) | 9,590,872 |
| 24 Jan 2024 | CNY | 15.44 | 15.49 | 14.67 | 15.25 | 15.25 | -0.01 (-0.07%) | 7,274,152 |
| 23 Jan 2024 | CNY | 15.04 | 15.51 | 14.85 | 15.26 | 15.26 | +0.17 (+1.13%) | 8,205,047 |
| 22 Jan 2024 | CNY | 16.11 | 16.16 | 14.98 | 15.09 | 15.09 | -1.08 (-6.68%) | 7,554,840 |
| 19 Jan 2024 | CNY | 16.43 | 16.72 | 16.14 | 16.17 | 16.17 | -0.31 (-1.88%) | 4,073,277 |
| 18 Jan 2024 | CNY | 16.38 | 16.66 | 15.96 | 16.48 | 16.48 | +0.07 (+0.43%) | 7,385,677 |
| 17 Jan 2024 | CNY | 17.22 | 17.26 | 16.41 | 16.41 | 16.41 | -0.86 (-4.98%) | 6,330,795 |
| 16 Jan 2024 | CNY | 17.56 | 17.65 | 16.95 | 17.27 | 17.27 | -0.28 (-1.60%) | 6,065,211 |
| 15 Jan 2024 | CNY | 18.07 | 18.13 | 17.5 | 17.55 | 17.55 | -0.6 (-3.31%) | 5,295,646 |
| 12 Jan 2024 | CNY | 18.26 | 18.64 | 18.12 | 18.15 | 18.15 | -0.09 (-0.49%) | 3,848,973 |
| 11 Jan 2024 | CNY | 17.68 | 18.43 | 17.68 | 18.24 | 18.24 | +0.56 (+3.17%) | 4,540,556 |
| 10 Jan 2024 | CNY | 18 | 18.17 | 17.61 | 17.68 | 17.68 | -0.3 (-1.67%) | 3,288,255 |
| 9 Jan 2024 | CNY | 17.64 | 18.27 | 17.59 | 17.98 | 17.98 | +0.34 (+1.93%) | 4,603,898 |
| 8 Jan 2024 | CNY | 18.3 | 18.45 | 17.59 | 17.64 | 17.64 | -0.66 (-3.61%) | 5,748,267 |
| 5 Jan 2024 | CNY | 18.72 | 18.93 | 18.26 | 18.3 | 18.3 | -0.43 (-2.30%) | 5,175,879 |
| 4 Jan 2024 | CNY | 19.13 | 19.15 | 18.6 | 18.73 | 18.73 | -0.42 (-2.19%) | 6,656,064 |
| 3 Jan 2024 | CNY | 20.02 | 20.09 | 19.1 | 19.15 | 19.15 | -1.05 (-5.20%) | 7,966,380 |
| 2 Jan 2024 | CNY | 20.4 | 20.49 | 20.08 | 20.2 | 20.2 | -0.28 (-1.37%) | 4,331,200 |
