| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 22.62 | 23.36 | 22.12 | 22.14 | 22.14 | -0.5 (-2.21%) | 15,048,810 |
| 27 Feb 2024 | CNY | 22.27 | 22.68 | 22.14 | 22.64 | 22.64 | +0.22 (+0.98%) | 9,387,630 |
| 26 Feb 2024 | CNY | 22.62 | 22.66 | 22.01 | 22.42 | 22.42 | -0.32 (-1.41%) | 10,404,340 |
| 23 Feb 2024 | CNY | 23.23 | 23.29 | 22.38 | 22.74 | 22.74 | -0.44 (-1.90%) | 11,898,640 |
| 22 Feb 2024 | CNY | 23.13 | 23.3 | 22.96 | 23.18 | 23.18 | +0.01 (+0.04%) | 5,997,300 |
| 21 Feb 2024 | CNY | 23 | 23.96 | 22.63 | 23.17 | 23.17 | +0.06 (+0.26%) | 10,539,640 |
| 20 Feb 2024 | CNY | 23.3 | 23.31 | 22.82 | 23.11 | 23.11 | -0.27 (-1.15%) | 8,155,700 |
| 19 Feb 2024 | CNY | 24.1 | 24.26 | 22.9 | 23.38 | 23.38 | -0.62 (-2.58%) | 14,584,300 |
| 8 Feb 2024 | CNY | 23.8 | 25.2 | 23.6 | 24 | 24 | +0.42 (+1.78%) | 18,990,540 |
| 7 Feb 2024 | CNY | 21.4 | 23.58 | 21.4 | 23.58 | 23.58 | +2.14 (+9.98%) | 17,597,260 |
| 6 Feb 2024 | CNY | 19.25 | 21.44 | 19.25 | 21.44 | 21.44 | +1.95 (+10.01%) | 11,917,390 |
| 5 Feb 2024 | CNY | 19.99 | 20.55 | 18.95 | 19.49 | 19.49 | -0.5 (-2.50%) | 10,028,250 |
| 2 Feb 2024 | CNY | 20.61 | 20.74 | 19.36 | 19.99 | 19.99 | -0.51 (-2.49%) | 7,115,430 |
| 1 Feb 2024 | CNY | 20.61 | 20.9 | 20.14 | 20.5 | 20.5 | -0.22 (-1.06%) | 6,199,920 |
| 31 Jan 2024 | CNY | 21.25 | 21.64 | 20.62 | 20.72 | 20.72 | -0.6 (-2.81%) | 6,494,720 |
| 30 Jan 2024 | CNY | 21.83 | 22.45 | 21.26 | 21.32 | 21.32 | -0.85 (-3.83%) | 5,708,000 |
| 29 Jan 2024 | CNY | 22.16 | 22.48 | 22.12 | 22.17 | 22.17 | +0.22 (+1.00%) | 6,554,560 |
| 26 Jan 2024 | CNY | 22.19 | 22.47 | 21.91 | 21.95 | 21.95 | -0.34 (-1.53%) | 4,787,610 |
| 25 Jan 2024 | CNY | 21.67 | 22.33 | 21.61 | 22.29 | 22.29 | +0.61 (+2.81%) | 4,795,340 |
| 24 Jan 2024 | CNY | 21.6 | 21.92 | 20.96 | 21.68 | 21.68 | +0.02 (+0.09%) | 5,569,160 |
| 23 Jan 2024 | CNY | 21.45 | 21.78 | 21 | 21.66 | 21.66 | +0.53 (+2.51%) | 6,876,630 |
| 22 Jan 2024 | CNY | 22.6 | 22.63 | 21 | 21.13 | 21.13 | -1.5 (-6.63%) | 10,662,470 |
| 19 Jan 2024 | CNY | 22.77 | 23.3 | 22.63 | 22.63 | 22.63 | -0.14 (-0.61%) | 4,995,290 |
| 18 Jan 2024 | CNY | 22.8 | 22.8 | 21.99 | 22.77 | 22.77 | -0.13 (-0.57%) | 9,061,070 |
| 17 Jan 2024 | CNY | 23.5 | 23.55 | 22.9 | 22.9 | 22.9 | -0.6 (-2.55%) | 4,958,700 |
| 16 Jan 2024 | CNY | 23.76 | 23.9 | 23.32 | 23.5 | 23.5 | -0.24 (-1.01%) | 4,012,800 |
| 15 Jan 2024 | CNY | 23.56 | 23.99 | 23.51 | 23.74 | 23.74 | +0.33 (+1.41%) | 4,794,890 |
| 12 Jan 2024 | CNY | 24.04 | 24.04 | 23.39 | 23.41 | 23.41 | -0.63 (-2.62%) | 7,172,770 |
| 11 Jan 2024 | CNY | 23.77 | 24.27 | 23.63 | 24.04 | 24.04 | +0.15 (+0.63%) | 3,986,670 |
| 10 Jan 2024 | CNY | 23.91 | 24.3 | 23.83 | 23.89 | 23.89 | -0.26 (-1.08%) | 3,938,170 |
