| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 16.17 | 16.48 | 16 | 16.39 | 16.39 | +0.24 (+1.49%) | 1,514,472 |
| 22 Feb 2024 | CNY | 15.7 | 16.18 | 15.7 | 16.15 | 16.15 | +0.39 (+2.47%) | 1,411,703 |
| 21 Feb 2024 | CNY | 15.4 | 16.28 | 15.4 | 15.76 | 15.76 | +0.13 (+0.83%) | 1,852,927 |
| 20 Feb 2024 | CNY | 15.38 | 15.68 | 15.24 | 15.63 | 15.63 | +0.03 (+0.19%) | 1,406,543 |
| 19 Feb 2024 | CNY | 15 | 15.74 | 15 | 15.6 | 15.6 | +0.6 (+4%) | 2,674,090 |
| 8 Feb 2024 | CNY | 13.73 | 15.2 | 13.72 | 15 | 15 | +1.48 (+10.95%) | 3,553,176 |
| 7 Feb 2024 | CNY | 14 | 14.31 | 13.28 | 13.52 | 13.52 | -0.48 (-3.43%) | 3,738,859 |
| 6 Feb 2024 | CNY | 13.32 | 14.34 | 12.44 | 14 | 14 | +0.58 (+4.32%) | 3,443,731 |
| 5 Feb 2024 | CNY | 14.63 | 14.82 | 12.86 | 13.42 | 13.42 | -1.43 (-9.63%) | 3,647,267 |
| 2 Feb 2024 | CNY | 16.31 | 16.57 | 14.43 | 14.85 | 14.85 | -1.42 (-8.73%) | 3,222,743 |
| 1 Feb 2024 | CNY | 16.29 | 16.49 | 15.77 | 16.27 | 16.27 | -0.06 (-0.37%) | 1,650,876 |
| 31 Jan 2024 | CNY | 17.53 | 17.69 | 16.23 | 16.33 | 16.33 | -1.27 (-7.22%) | 1,728,016 |
| 30 Jan 2024 | CNY | 18.19 | 18.31 | 17.42 | 17.6 | 17.6 | -0.76 (-4.14%) | 1,160,650 |
| 29 Jan 2024 | CNY | 19.3 | 19.3 | 18.31 | 18.36 | 18.36 | -0.7 (-3.67%) | 1,043,328 |
| 26 Jan 2024 | CNY | 19.31 | 19.55 | 18.96 | 19.06 | 19.06 | -0.2 (-1.04%) | 795,530 |
| 25 Jan 2024 | CNY | 18.41 | 19.36 | 18.33 | 19.26 | 19.26 | +0.81 (+4.39%) | 1,323,662 |
| 24 Jan 2024 | CNY | 18.37 | 18.49 | 17.77 | 18.45 | 18.45 | +0.1 (+0.54%) | 1,685,621 |
| 23 Jan 2024 | CNY | 19 | 19 | 18.22 | 18.35 | 18.35 | -0.64 (-3.37%) | 1,915,063 |
| 22 Jan 2024 | CNY | 19.98 | 20.08 | 18.98 | 18.99 | 18.99 | -0.95 (-4.76%) | 1,369,837 |
| 19 Jan 2024 | CNY | 20.24 | 20.32 | 19.92 | 19.94 | 19.94 | -0.28 (-1.38%) | 766,723 |
| 18 Jan 2024 | CNY | 20.77 | 20.77 | 19.54 | 20.22 | 20.22 | -0.52 (-2.51%) | 1,902,066 |
| 17 Jan 2024 | CNY | 21.26 | 21.35 | 20.74 | 20.74 | 20.74 | -0.47 (-2.22%) | 948,094 |
| 16 Jan 2024 | CNY | 21.05 | 21.27 | 20.92 | 21.21 | 21.21 | +0.06 (+0.28%) | 1,045,646 |
| 15 Jan 2024 | CNY | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.0 (0.0%) | 758,682 |
| 12 Jan 2024 | CNY | 21.4 | 21.6 | 21.08 | 21.15 | 21.15 | -0.31 (-1.44%) | 670,962 |
| 11 Jan 2024 | CNY | 21.16 | 21.58 | 21.05 | 21.46 | 21.46 | +0.46 (+2.19%) | 959,669 |
| 10 Jan 2024 | CNY | 21.24 | 21.55 | 20.89 | 21 | 21 | -0.11 (-0.52%) | 1,024,280 |
| 9 Jan 2024 | CNY | 20.91 | 21.34 | 20.91 | 21.11 | 21.11 | +0.13 (+0.62%) | 871,275 |
| 8 Jan 2024 | CNY | 21.38 | 21.49 | 20.98 | 20.98 | 20.98 | -0.43 (-2.01%) | 885,630 |
| 5 Jan 2024 | CNY | 22.05 | 22.08 | 21.32 | 21.41 | 21.41 | -0.54 (-2.46%) | 943,836 |
