| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 22.53 | 22.55 | 22.13 | 22.54 | 22.54 | +0.1 (+0.45%) | 1,634,618 |
| 19 Feb 2024 | CNY | 22.55 | 22.8 | 22.28 | 22.44 | 22.44 | -0.06 (-0.27%) | 3,196,852 |
| 8 Feb 2024 | CNY | 22.22 | 23.07 | 22.2 | 22.5 | 22.5 | +0.65 (+2.97%) | 3,866,926 |
| 7 Feb 2024 | CNY | 21.27 | 21.93 | 21.19 | 21.85 | 21.85 | +0.68 (+3.21%) | 4,191,869 |
| 6 Feb 2024 | CNY | 19.8 | 21.46 | 19.79 | 21.17 | 21.17 | +1.14 (+5.69%) | 5,189,322 |
| 5 Feb 2024 | CNY | 20.7 | 20.88 | 19.7 | 20.03 | 20.03 | -0.68 (-3.28%) | 3,705,367 |
| 2 Feb 2024 | CNY | 21.22 | 21.98 | 20.2 | 20.71 | 20.71 | -0.44 (-2.08%) | 3,410,046 |
| 1 Feb 2024 | CNY | 21.42 | 21.61 | 20.96 | 21.15 | 21.15 | -0.27 (-1.26%) | 1,641,600 |
| 31 Jan 2024 | CNY | 22.01 | 22.08 | 21.33 | 21.42 | 21.42 | -0.58 (-2.64%) | 1,599,076 |
| 30 Jan 2024 | CNY | 22.62 | 22.62 | 21.95 | 22 | 22 | -0.73 (-3.21%) | 1,363,601 |
| 29 Jan 2024 | CNY | 22.98 | 23.14 | 22.66 | 22.73 | 22.73 | -0.15 (-0.66%) | 1,467,037 |
| 26 Jan 2024 | CNY | 22.8 | 23.07 | 22.72 | 22.88 | 22.88 | -0.02 (-0.09%) | 1,515,431 |
| 25 Jan 2024 | CNY | 22.17 | 22.93 | 22.03 | 22.9 | 22.9 | +0.71 (+3.20%) | 2,086,558 |
| 24 Jan 2024 | CNY | 21.92 | 22.19 | 21.28 | 22.19 | 22.19 | +0.33 (+1.51%) | 1,801,130 |
| 23 Jan 2024 | CNY | 21.73 | 22 | 21.32 | 21.86 | 21.86 | +0.14 (+0.64%) | 1,709,921 |
| 22 Jan 2024 | CNY | 22.7 | 22.81 | 21.58 | 21.72 | 21.72 | -1.08 (-4.74%) | 2,593,012 |
| 19 Jan 2024 | CNY | 22.63 | 22.94 | 22.51 | 22.8 | 22.8 | +0.16 (+0.71%) | 1,717,615 |
| 18 Jan 2024 | CNY | 22.6 | 22.71 | 21.96 | 22.64 | 22.64 | -0.01 (-0.04%) | 2,352,810 |
| 17 Jan 2024 | CNY | 23.13 | 23.34 | 22.65 | 22.65 | 22.65 | -0.53 (-2.29%) | 1,704,100 |
| 16 Jan 2024 | CNY | 23.02 | 23.26 | 22.91 | 23.18 | 23.18 | +0.1 (+0.43%) | 1,244,900 |
| 15 Jan 2024 | CNY | 23.01 | 23.24 | 22.96 | 23.08 | 23.08 | 0.0 (0.0%) | 1,046,500 |
| 12 Jan 2024 | CNY | 23.14 | 23.43 | 23.08 | 23.08 | 23.08 | -0.11 (-0.47%) | 1,142,500 |
| 11 Jan 2024 | CNY | 22.75 | 23.24 | 22.7 | 23.19 | 23.19 | +0.35 (+1.53%) | 1,389,488 |
| 10 Jan 2024 | CNY | 22.56 | 22.98 | 22.4 | 22.84 | 22.84 | +0.22 (+0.97%) | 1,847,776 |
| 9 Jan 2024 | CNY | 22.52 | 22.77 | 22.35 | 22.62 | 22.62 | +0.19 (+0.85%) | 1,926,101 |
| 8 Jan 2024 | CNY | 23.29 | 23.29 | 22.43 | 22.43 | 22.43 | -0.64 (-2.77%) | 2,451,749 |
| 5 Jan 2024 | CNY | 23.33 | 23.43 | 23.01 | 23.07 | 23.07 | -0.27 (-1.16%) | 1,446,308 |
| 4 Jan 2024 | CNY | 23.66 | 23.69 | 23.22 | 23.34 | 23.34 | -0.36 (-1.52%) | 1,803,310 |
| 3 Jan 2024 | CNY | 23.8 | 23.91 | 23.52 | 23.7 | 23.7 | -0.1 (-0.42%) | 1,550,384 |
| 2 Jan 2024 | CNY | 24.15 | 24.16 | 23.77 | 23.8 | 23.8 | -0.34 (-1.41%) | 2,098,728 |
