| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 21.25 | 22.13 | 20.09 | 20.09 | 20.09 | -0.47 (-2.29%) | 215,746,230 |
| 27 Feb 2024 | CNY | 18.54 | 20.56 | 18.36 | 20.56 | 20.56 | +1.87 (+10.01%) | 133,476,860 |
| 26 Feb 2024 | CNY | 18.25 | 18.95 | 18.03 | 18.69 | 18.69 | +0.41 (+2.24%) | 80,595,400 |
| 23 Feb 2024 | CNY | 18.59 | 18.59 | 18.07 | 18.28 | 18.28 | +0.09 (+0.49%) | 65,018,890 |
| 22 Feb 2024 | CNY | 17.85 | 18.59 | 17.85 | 18.19 | 18.19 | +0.75 (+4.30%) | 85,842,540 |
| 21 Feb 2024 | CNY | 17.19 | 17.87 | 17.1 | 17.44 | 17.44 | +0.05 (+0.29%) | 53,778,560 |
| 20 Feb 2024 | CNY | 17.54 | 17.54 | 17.18 | 17.39 | 17.39 | -0.36 (-2.03%) | 49,634,680 |
| 19 Feb 2024 | CNY | 17.48 | 17.75 | 17.08 | 17.75 | 17.75 | +1.02 (+6.10%) | 77,593,490 |
| 8 Feb 2024 | CNY | 16.22 | 16.88 | 16.2 | 16.73 | 16.73 | +0.63 (+3.91%) | 56,140,380 |
| 7 Feb 2024 | CNY | 15.78 | 16.3 | 15.65 | 16.1 | 16.1 | +0.32 (+2.03%) | 57,076,130 |
| 6 Feb 2024 | CNY | 14.5 | 15.83 | 14.43 | 15.78 | 15.78 | +1.07 (+7.27%) | 53,380,490 |
| 5 Feb 2024 | CNY | 15.18 | 15.49 | 14.22 | 14.71 | 14.71 | -0.49 (-3.22%) | 53,767,480 |
| 2 Feb 2024 | CNY | 15.78 | 16.06 | 14.56 | 15.2 | 15.2 | -0.59 (-3.74%) | 50,755,490 |
| 1 Feb 2024 | CNY | 15.53 | 16.3 | 15.32 | 15.79 | 15.79 | +0.23 (+1.48%) | 35,920,560 |
| 31 Jan 2024 | CNY | 16.12 | 16.25 | 15.54 | 15.56 | 15.56 | -0.67 (-4.13%) | 35,643,400 |
| 30 Jan 2024 | CNY | 16.78 | 17.02 | 16.2 | 16.23 | 16.23 | -0.66 (-3.91%) | 36,256,990 |
| 29 Jan 2024 | CNY | 17.5 | 17.57 | 16.8 | 16.89 | 16.89 | -0.63 (-3.60%) | 35,623,880 |
| 26 Jan 2024 | CNY | 17.74 | 17.85 | 17.5 | 17.52 | 17.52 | -0.27 (-1.52%) | 39,627,460 |
| 25 Jan 2024 | CNY | 17.08 | 17.84 | 16.98 | 17.79 | 17.79 | +0.55 (+3.19%) | 59,668,890 |
| 24 Jan 2024 | CNY | 17.3 | 17.37 | 16.47 | 17.24 | 17.24 | +0.05 (+0.29%) | 51,457,490 |
| 23 Jan 2024 | CNY | 16.48 | 17.37 | 16.41 | 17.19 | 17.19 | +0.62 (+3.74%) | 46,014,630 |
| 22 Jan 2024 | CNY | 17.5 | 17.51 | 16.38 | 16.57 | 16.57 | -0.72 (-4.16%) | 41,054,880 |
| 19 Jan 2024 | CNY | 17.18 | 17.56 | 17.11 | 17.29 | 17.29 | +0.03 (+0.17%) | 35,573,580 |
| 18 Jan 2024 | CNY | 16.8 | 17.29 | 16.65 | 17.26 | 17.26 | +0.33 (+1.95%) | 47,795,340 |
| 17 Jan 2024 | CNY | 17.27 | 17.44 | 16.93 | 16.93 | 16.93 | -0.39 (-2.25%) | 27,714,280 |
| 16 Jan 2024 | CNY | 17.39 | 17.39 | 16.92 | 17.32 | 17.32 | -0.08 (-0.46%) | 27,968,420 |
| 15 Jan 2024 | CNY | 17.4 | 17.6 | 17.15 | 17.4 | 17.4 | 0.0 (0.0%) | 19,550,530 |
| 12 Jan 2024 | CNY | 17.61 | 17.77 | 17.33 | 17.4 | 17.4 | -0.33 (-1.86%) | 28,533,470 |
| 11 Jan 2024 | CNY | 17.07 | 17.89 | 17.04 | 17.73 | 17.73 | +0.69 (+4.05%) | 52,372,620 |
| 10 Jan 2024 | CNY | 17.13 | 17.33 | 16.8 | 17.04 | 17.04 | -0.14 (-0.81%) | 31,913,080 |
