| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 24.11 | 24.77 | 23.71 | 24.68 | 24.68 | +0.46 (+1.90%) | 846,930 |
| 19 Feb 2024 | CNY | 24.2 | 24.87 | 23.51 | 24.22 | 24.22 | +0.73 (+3.11%) | 1,354,660 |
| 8 Feb 2024 | CNY | 21.58 | 23.49 | 21.47 | 23.49 | 23.49 | +2.14 (+10.02%) | 1,384,000 |
| 7 Feb 2024 | CNY | 22.33 | 22.56 | 20.94 | 21.35 | 21.35 | -1.01 (-4.52%) | 1,245,445 |
| 6 Feb 2024 | CNY | 21.95 | 23.18 | 20.31 | 22.36 | 22.36 | +0.41 (+1.87%) | 1,424,166 |
| 5 Feb 2024 | CNY | 24.6 | 24.6 | 21.95 | 21.95 | 21.95 | -2.44 (-10.00%) | 1,549,915 |
| 2 Feb 2024 | CNY | 25.79 | 25.88 | 23.33 | 24.39 | 24.39 | -1.13 (-4.43%) | 1,050,465 |
| 1 Feb 2024 | CNY | 25.71 | 26.28 | 24.89 | 25.52 | 25.52 | -0.43 (-1.66%) | 803,960 |
| 31 Jan 2024 | CNY | 27.63 | 28 | 25.7 | 25.95 | 25.95 | -1.9 (-6.82%) | 1,177,630 |
| 30 Jan 2024 | CNY | 28.82 | 28.97 | 27.74 | 27.85 | 27.85 | -1.11 (-3.83%) | 814,795 |
| 29 Jan 2024 | CNY | 30.18 | 30.42 | 28.96 | 28.96 | 28.96 | -1.15 (-3.82%) | 774,310 |
| 26 Jan 2024 | CNY | 30 | 30.88 | 29.95 | 30.11 | 30.11 | +0.15 (+0.50%) | 957,430 |
| 25 Jan 2024 | CNY | 28.73 | 30.15 | 28.38 | 29.96 | 29.96 | +1.26 (+4.39%) | 1,240,414 |
| 24 Jan 2024 | CNY | 28.85 | 28.97 | 27.66 | 28.7 | 28.7 | -0.03 (-0.10%) | 1,139,325 |
| 23 Jan 2024 | CNY | 29.5 | 29.6 | 28.22 | 28.73 | 28.73 | -0.69 (-2.35%) | 1,335,190 |
| 22 Jan 2024 | CNY | 32.61 | 32.61 | 29.36 | 29.42 | 29.42 | -3.2 (-9.81%) | 1,874,465 |
| 19 Jan 2024 | CNY | 33.29 | 33.45 | 32.62 | 32.62 | 32.62 | -0.66 (-1.98%) | 807,100 |
| 18 Jan 2024 | CNY | 33.41 | 33.81 | 32.41 | 33.28 | 33.28 | -0.53 (-1.57%) | 1,563,365 |
| 17 Jan 2024 | CNY | 34.89 | 34.95 | 33.8 | 33.81 | 33.81 | -1.2 (-3.43%) | 1,183,310 |
| 16 Jan 2024 | CNY | 35.71 | 35.71 | 34.06 | 35.01 | 35.01 | -1.15 (-3.18%) | 1,898,520 |
| 15 Jan 2024 | CNY | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 0.0 (0.0%) | 2,570,334 |
| 12 Jan 2024 | CNY | 34.69 | 37.98 | 34.51 | 36.16 | 36.16 | +1.35 (+3.88%) | 4,737,964 |
| 11 Jan 2024 | CNY | 33.98 | 34.87 | 33.3 | 34.81 | 34.81 | +0.64 (+1.87%) | 1,902,387 |
| 10 Jan 2024 | CNY | 35.07 | 35.38 | 33.91 | 34.17 | 34.17 | -1.23 (-3.47%) | 2,445,485 |
| 9 Jan 2024 | CNY | 34.99 | 36.5 | 34.82 | 35.4 | 35.4 | +0.59 (+1.69%) | 3,026,903 |
| 8 Jan 2024 | CNY | 35.24 | 36.7 | 34.73 | 34.81 | 34.81 | -0.32 (-0.91%) | 3,003,042 |
| 5 Jan 2024 | CNY | 36.85 | 37.1 | 34.8 | 35.13 | 35.13 | -2.37 (-6.32%) | 4,749,960 |
| 4 Jan 2024 | CNY | 39.42 | 39.45 | 37.08 | 37.5 | 37.5 | -2.25 (-5.66%) | 6,771,057 |
| 3 Jan 2024 | CNY | 38.88 | 39.75 | 36.7 | 39.75 | 39.75 | +3.61 (+9.99%) | 5,546,910 |
| 2 Jan 2024 | CNY | 33.19 | 36.14 | 33.19 | 36.14 | 36.14 | +3.29 (+10.02%) | 1,434,488 |
