| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 19.6 | 19.64 | 19.31 | 19.42 | 19.42 | -0.3 (-1.52%) | 12,796,368 |
| 4 Mar 2024 | CNY | 19.88 | 20.16 | 19.69 | 19.72 | 19.72 | -0.16 (-0.80%) | 11,943,542 |
| 1 Mar 2024 | CNY | 19.76 | 20.06 | 19.6 | 19.88 | 19.88 | +0.09 (+0.45%) | 14,771,306 |
| 29 Feb 2024 | CNY | 19.02 | 19.79 | 19.01 | 19.79 | 19.79 | +0.78 (+4.10%) | 19,580,703 |
| 28 Feb 2024 | CNY | 19.58 | 20.18 | 19 | 19.01 | 19.01 | -0.42 (-2.16%) | 23,859,376 |
| 27 Feb 2024 | CNY | 19.06 | 19.45 | 19.02 | 19.43 | 19.43 | +0.26 (+1.36%) | 13,446,173 |
| 26 Feb 2024 | CNY | 19.33 | 19.57 | 19.05 | 19.17 | 19.17 | -0.15 (-0.78%) | 13,015,264 |
| 23 Feb 2024 | CNY | 18.96 | 19.49 | 18.88 | 19.32 | 19.32 | +0.35 (+1.85%) | 16,034,960 |
| 22 Feb 2024 | CNY | 18.7 | 19.04 | 18.63 | 18.97 | 18.97 | +0.18 (+0.96%) | 8,657,353 |
| 21 Feb 2024 | CNY | 18.5 | 19.26 | 18.42 | 18.79 | 18.79 | +0.13 (+0.70%) | 14,705,603 |
| 20 Feb 2024 | CNY | 18.6 | 18.7 | 18.44 | 18.66 | 18.66 | -0.15 (-0.80%) | 8,995,036 |
| 19 Feb 2024 | CNY | 18.69 | 18.83 | 18.3 | 18.81 | 18.81 | +0.19 (+1.02%) | 14,644,123 |
| 8 Feb 2024 | CNY | 18.31 | 18.7 | 18 | 18.62 | 18.62 | +0.41 (+2.25%) | 18,708,564 |
| 7 Feb 2024 | CNY | 18.01 | 18.68 | 17.83 | 18.21 | 18.21 | +0.21 (+1.17%) | 18,079,599 |
| 6 Feb 2024 | CNY | 16.35 | 18.12 | 16.23 | 18 | 18 | +1.27 (+7.59%) | 20,363,635 |
| 5 Feb 2024 | CNY | 17.32 | 17.46 | 16.1 | 16.73 | 16.73 | -0.73 (-4.18%) | 21,343,562 |
| 2 Feb 2024 | CNY | 18.1 | 18.37 | 16.89 | 17.46 | 17.46 | -0.69 (-3.80%) | 18,848,217 |
| 1 Feb 2024 | CNY | 18.6 | 18.6 | 17.94 | 18.15 | 18.15 | -0.55 (-2.94%) | 16,260,376 |
| 31 Jan 2024 | CNY | 18.6 | 19.53 | 18.58 | 18.7 | 18.7 | +0.1 (+0.54%) | 21,192,216 |
| 30 Jan 2024 | CNY | 18.82 | 19.58 | 18.55 | 18.6 | 18.6 | +0.2 (+1.09%) | 22,075,143 |
| 29 Jan 2024 | CNY | 19.04 | 19.15 | 18.4 | 18.4 | 18.4 | -0.7 (-3.66%) | 10,584,111 |
| 26 Jan 2024 | CNY | 19.3 | 19.44 | 19.03 | 19.1 | 19.1 | -0.3 (-1.55%) | 11,456,872 |
| 25 Jan 2024 | CNY | 18.96 | 19.49 | 18.64 | 19.4 | 19.4 | +0.33 (+1.73%) | 14,971,116 |
| 24 Jan 2024 | CNY | 19.33 | 19.45 | 18.43 | 19.07 | 19.07 | -0.2 (-1.04%) | 18,684,677 |
| 23 Jan 2024 | CNY | 19.81 | 19.97 | 19.16 | 19.27 | 19.27 | -0.53 (-2.68%) | 17,029,679 |
| 22 Jan 2024 | CNY | 20.15 | 20.52 | 19.55 | 19.8 | 19.8 | -0.72 (-3.51%) | 19,546,262 |
| 19 Jan 2024 | CNY | 20.45 | 21.12 | 20.4 | 20.52 | 20.52 | -0.06 (-0.29%) | 11,333,449 |
| 18 Jan 2024 | CNY | 20.16 | 20.68 | 19.99 | 20.58 | 20.58 | +0.11 (+0.54%) | 13,409,509 |
| 17 Jan 2024 | CNY | 21 | 21 | 20.47 | 20.47 | 20.47 | -0.63 (-2.99%) | 10,068,876 |
| 16 Jan 2024 | CNY | 20.81 | 21.38 | 20.73 | 21.1 | 21.1 | +0.19 (+0.91%) | 11,779,775 |
