| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 24.8 | 25.35 | 24 | 24 | 24 | -1.38 (-5.44%) | 10,395,650 |
| 27 Feb 2024 | CNY | 24.1 | 25.51 | 24.01 | 25.38 | 25.38 | +0.97 (+3.97%) | 14,988,770 |
| 26 Feb 2024 | CNY | 23.95 | 24.88 | 23.46 | 24.41 | 24.41 | +0.95 (+4.05%) | 16,758,510 |
| 23 Feb 2024 | CNY | 23.4 | 23.78 | 22.88 | 23.46 | 23.46 | +0.01 (+0.04%) | 9,217,200 |
| 22 Feb 2024 | CNY | 23 | 23.58 | 22.66 | 23.45 | 23.45 | +0.39 (+1.69%) | 9,375,070 |
| 21 Feb 2024 | CNY | 22.9 | 23.74 | 22.7 | 23.06 | 23.06 | +0.03 (+0.13%) | 10,876,780 |
| 20 Feb 2024 | CNY | 23 | 23.15 | 22.17 | 23.03 | 23.03 | -0.12 (-0.52%) | 11,807,420 |
| 19 Feb 2024 | CNY | 23.37 | 24.67 | 22.81 | 23.15 | 23.15 | -0.12 (-0.52%) | 15,678,390 |
| 8 Feb 2024 | CNY | 23.21 | 23.75 | 22.66 | 23.27 | 23.27 | -0.16 (-0.68%) | 12,828,860 |
| 7 Feb 2024 | CNY | 21.9 | 24 | 21.9 | 23.43 | 23.43 | +1.51 (+6.89%) | 13,478,500 |
| 6 Feb 2024 | CNY | 20.25 | 22.33 | 19.92 | 21.92 | 21.92 | +1.59 (+7.82%) | 11,391,410 |
| 5 Feb 2024 | CNY | 20.1 | 20.92 | 19.46 | 20.33 | 20.33 | -0.23 (-1.12%) | 8,179,560 |
| 2 Feb 2024 | CNY | 20.85 | 21.4 | 19.77 | 20.56 | 20.56 | -0.53 (-2.51%) | 7,344,100 |
| 1 Feb 2024 | CNY | 21 | 21.58 | 20.83 | 21.09 | 21.09 | +0.14 (+0.67%) | 6,846,200 |
| 31 Jan 2024 | CNY | 21.75 | 21.75 | 20.81 | 20.95 | 20.95 | -0.8 (-3.68%) | 8,486,590 |
| 30 Jan 2024 | CNY | 21.39 | 22.24 | 21.26 | 21.75 | 21.75 | 0.0 (0.0%) | 7,287,330 |
| 29 Jan 2024 | CNY | 21.51 | 22.37 | 21.51 | 21.75 | 21.75 | -0.02 (-0.09%) | 9,852,700 |
| 26 Jan 2024 | CNY | 22 | 22.58 | 21.73 | 21.77 | 21.77 | -0.34 (-1.54%) | 11,222,210 |
| 25 Jan 2024 | CNY | 21.6 | 22.38 | 21.52 | 22.11 | 22.11 | +0.2 (+0.91%) | 12,734,000 |
| 24 Jan 2024 | CNY | 22.06 | 22.44 | 21.08 | 21.91 | 21.91 | -0.79 (-3.48%) | 16,272,680 |
| 23 Jan 2024 | CNY | 22.05 | 22.83 | 21.75 | 22.7 | 22.7 | -0.21 (-0.92%) | 21,619,230 |
| 22 Jan 2024 | CNY | 21.87 | 22.91 | 21.48 | 22.91 | 22.91 | +2.08 (+9.99%) | 19,995,200 |
| 19 Jan 2024 | CNY | 20.77 | 21.69 | 20.53 | 20.83 | 20.83 | -0.09 (-0.43%) | 11,300,100 |
| 18 Jan 2024 | CNY | 20.02 | 20.98 | 19.89 | 20.92 | 20.92 | +0.56 (+2.75%) | 10,007,900 |
| 17 Jan 2024 | CNY | 21.23 | 21.25 | 20.34 | 20.36 | 20.36 | -0.84 (-3.96%) | 11,336,180 |
| 16 Jan 2024 | CNY | 19.97 | 21.26 | 19.86 | 21.2 | 21.2 | +1.19 (+5.95%) | 16,791,650 |
| 15 Jan 2024 | CNY | 19.73 | 20.04 | 19.59 | 20.01 | 20.01 | +0.15 (+0.76%) | 6,914,860 |
| 12 Jan 2024 | CNY | 20.1 | 20.31 | 19.85 | 19.86 | 19.86 | -0.25 (-1.24%) | 8,879,070 |
| 11 Jan 2024 | CNY | 19.26 | 20.38 | 18.88 | 20.11 | 20.11 | +0.61 (+3.13%) | 15,220,490 |
| 10 Jan 2024 | CNY | 19.35 | 19.86 | 18.55 | 19.5 | 19.5 | -0.11 (-0.56%) | 18,289,330 |
