| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 19.47 | 19.69 | 19.37 | 19.69 | 19.69 | +0.19 (+0.97%) | 7,129,420 |
| 26 Feb 2024 | CNY | 19.41 | 19.73 | 19.22 | 19.5 | 19.5 | -0.03 (-0.15%) | 9,089,289 |
| 23 Feb 2024 | CNY | 19.55 | 19.64 | 19.28 | 19.53 | 19.53 | 0.0 (0.0%) | 8,124,810 |
| 22 Feb 2024 | CNY | 19.18 | 19.53 | 19.16 | 19.53 | 19.53 | +0.25 (+1.30%) | 8,129,838 |
| 21 Feb 2024 | CNY | 19.14 | 19.57 | 19.05 | 19.28 | 19.28 | +0.04 (+0.21%) | 10,115,284 |
| 20 Feb 2024 | CNY | 18.93 | 19.44 | 18.85 | 19.24 | 19.24 | +0.16 (+0.84%) | 10,236,591 |
| 19 Feb 2024 | CNY | 19.17 | 19.18 | 18.82 | 19.08 | 19.08 | +0.1 (+0.53%) | 11,773,524 |
| 8 Feb 2024 | CNY | 18.88 | 19.15 | 18.66 | 18.98 | 18.98 | +0.09 (+0.48%) | 15,938,897 |
| 7 Feb 2024 | CNY | 18.65 | 19.08 | 18.47 | 18.89 | 18.89 | +0.28 (+1.50%) | 17,884,769 |
| 6 Feb 2024 | CNY | 17.53 | 18.63 | 17.32 | 18.61 | 18.61 | +1.01 (+5.74%) | 17,838,642 |
| 5 Feb 2024 | CNY | 17.47 | 17.94 | 16.51 | 17.6 | 17.6 | -0.03 (-0.17%) | 17,493,255 |
| 2 Feb 2024 | CNY | 17.9 | 18.1 | 16.99 | 17.63 | 17.63 | -0.13 (-0.73%) | 11,985,122 |
| 1 Feb 2024 | CNY | 17.54 | 18.08 | 17.46 | 17.76 | 17.76 | +0.16 (+0.91%) | 9,695,344 |
| 31 Jan 2024 | CNY | 18.03 | 18.13 | 17.56 | 17.6 | 17.6 | -0.52 (-2.87%) | 9,282,428 |
| 30 Jan 2024 | CNY | 18.43 | 18.66 | 18.12 | 18.12 | 18.12 | -0.47 (-2.53%) | 7,227,312 |
| 29 Jan 2024 | CNY | 18.87 | 19 | 18.51 | 18.59 | 18.59 | -0.26 (-1.38%) | 7,359,942 |
| 26 Jan 2024 | CNY | 18.89 | 19.15 | 18.8 | 18.85 | 18.85 | -0.12 (-0.63%) | 10,251,510 |
| 25 Jan 2024 | CNY | 18.5 | 19.07 | 18.34 | 18.97 | 18.97 | +0.44 (+2.37%) | 10,671,280 |
| 24 Jan 2024 | CNY | 18.58 | 18.65 | 17.97 | 18.53 | 18.53 | +0.05 (+0.27%) | 8,552,678 |
| 23 Jan 2024 | CNY | 18.07 | 18.57 | 17.91 | 18.48 | 18.48 | +0.35 (+1.93%) | 10,523,033 |
| 22 Jan 2024 | CNY | 18.93 | 18.93 | 17.98 | 18.13 | 18.13 | -0.91 (-4.78%) | 13,738,720 |
| 19 Jan 2024 | CNY | 18.8 | 19.27 | 18.74 | 19.04 | 19.04 | +0.15 (+0.79%) | 12,482,232 |
| 18 Jan 2024 | CNY | 18.85 | 18.9 | 18.21 | 18.89 | 18.89 | -0.09 (-0.47%) | 16,462,473 |
| 17 Jan 2024 | CNY | 19.61 | 19.69 | 18.97 | 18.98 | 18.98 | -0.67 (-3.41%) | 11,152,169 |
| 16 Jan 2024 | CNY | 19.79 | 19.88 | 19.39 | 19.65 | 19.65 | -0.15 (-0.76%) | 10,015,431 |
| 15 Jan 2024 | CNY | 19.93 | 20.1 | 19.7 | 19.8 | 19.8 | -0.18 (-0.90%) | 8,919,210 |
| 12 Jan 2024 | CNY | 20.32 | 20.4 | 19.96 | 19.98 | 19.98 | -0.39 (-1.91%) | 9,202,195 |
| 11 Jan 2024 | CNY | 20.35 | 20.48 | 20.11 | 20.37 | 20.37 | -0.13 (-0.63%) | 10,533,902 |
| 10 Jan 2024 | CNY | 20.76 | 20.8 | 20.4 | 20.5 | 20.5 | -0.26 (-1.25%) | 7,041,180 |
| 9 Jan 2024 | CNY | 20.9 | 21.05 | 20.58 | 20.76 | 20.76 | -0.15 (-0.72%) | 9,799,312 |
