| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 25.32 | 26.88 | 24.46 | 25.71 | 25.71 | +0.44 (+1.74%) | 6,535,217 |
| 20 Feb 2024 | CNY | 22.5 | 25.27 | 22.5 | 25.27 | 25.27 | +2.3 (+10.01%) | 3,791,852 |
| 19 Feb 2024 | CNY | 22.31 | 23 | 22.22 | 22.97 | 22.97 | +0.66 (+2.96%) | 2,704,746 |
| 8 Feb 2024 | CNY | 19.91 | 22.82 | 19.91 | 22.31 | 22.31 | +0.4 (+1.83%) | 3,139,508 |
| 7 Feb 2024 | CNY | 24.34 | 24.34 | 21.91 | 21.91 | 21.91 | -2.43 (-9.98%) | 3,361,845 |
| 6 Feb 2024 | CNY | 24.14 | 25.18 | 22.67 | 24.34 | 24.34 | -0.85 (-3.37%) | 4,464,974 |
| 5 Feb 2024 | CNY | 24.81 | 26.27 | 23.14 | 25.19 | 25.19 | +0.56 (+2.27%) | 4,330,739 |
| 2 Feb 2024 | CNY | 23.71 | 25.5 | 23.71 | 24.63 | 24.63 | +0.76 (+3.18%) | 3,377,978 |
| 1 Feb 2024 | CNY | 23.12 | 24.3 | 22.01 | 23.87 | 23.87 | +0.52 (+2.23%) | 2,319,585 |
| 31 Jan 2024 | CNY | 25.6 | 25.61 | 23.29 | 23.35 | 23.35 | -2.53 (-9.78%) | 3,171,501 |
| 30 Jan 2024 | CNY | 26.08 | 28.59 | 25.6 | 25.88 | 25.88 | -0.11 (-0.42%) | 4,113,791 |
| 29 Jan 2024 | CNY | 26.1 | 26.38 | 25.56 | 25.99 | 25.99 | -0.01 (-0.04%) | 2,020,946 |
| 26 Jan 2024 | CNY | 26.79 | 27.1 | 26 | 26 | 26 | -0.96 (-3.56%) | 3,307,803 |
| 25 Jan 2024 | CNY | 24.6 | 26.96 | 24.18 | 26.96 | 26.96 | +2.45 (+10.00%) | 2,663,591 |
| 24 Jan 2024 | CNY | 24.25 | 24.83 | 23.5 | 24.51 | 24.51 | +0.38 (+1.57%) | 1,314,558 |
| 23 Jan 2024 | CNY | 24.35 | 24.62 | 23.62 | 24.13 | 24.13 | -0.24 (-0.98%) | 1,072,545 |
| 22 Jan 2024 | CNY | 26.39 | 26.39 | 24.07 | 24.37 | 24.37 | -1.78 (-6.81%) | 1,417,360 |
| 19 Jan 2024 | CNY | 26.77 | 26.96 | 26.05 | 26.15 | 26.15 | -0.61 (-2.28%) | 863,300 |
| 18 Jan 2024 | CNY | 26.48 | 26.85 | 25.61 | 26.76 | 26.76 | +0.29 (+1.10%) | 1,481,600 |
| 17 Jan 2024 | CNY | 27.64 | 27.74 | 26.47 | 26.47 | 26.47 | -1.23 (-4.44%) | 1,295,700 |
| 16 Jan 2024 | CNY | 28.43 | 28.54 | 27.31 | 27.7 | 27.7 | -1.41 (-4.84%) | 1,798,645 |
| 15 Jan 2024 | CNY | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.0 (0.0%) | 1,166,840 |
| 12 Jan 2024 | CNY | 29.32 | 29.46 | 29 | 29.11 | 29.11 | -0.22 (-0.75%) | 1,746,440 |
| 11 Jan 2024 | CNY | 28.3 | 29.37 | 28.01 | 29.33 | 29.33 | +0.78 (+2.73%) | 2,442,720 |
| 10 Jan 2024 | CNY | 29.16 | 29.87 | 28.28 | 28.55 | 28.55 | -0.89 (-3.02%) | 2,719,261 |
| 9 Jan 2024 | CNY | 28.58 | 29.75 | 28.43 | 29.44 | 29.44 | +0.83 (+2.90%) | 3,247,541 |
| 8 Jan 2024 | CNY | 28.32 | 28.89 | 27.84 | 28.61 | 28.61 | +0.11 (+0.39%) | 1,767,500 |
| 5 Jan 2024 | CNY | 29.27 | 29.52 | 28.13 | 28.5 | 28.5 | -0.58 (-1.99%) | 1,936,700 |
| 4 Jan 2024 | CNY | 28.83 | 29.39 | 28.4 | 29.08 | 29.08 | +0.15 (+0.52%) | 1,741,700 |
| 3 Jan 2024 | CNY | 28.8 | 29.17 | 28.33 | 28.93 | 28.93 | +0.01 (+0.03%) | 1,751,962 |
