| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 24.75 | 25.14 | 24.48 | 25 | 25 | +0.31 (+1.26%) | 16,540,512 |
| 22 Feb 2024 | CNY | 23.86 | 24.93 | 23.86 | 24.69 | 24.69 | +1.18 (+5.02%) | 21,320,180 |
| 21 Feb 2024 | CNY | 23.09 | 24.36 | 23.05 | 23.51 | 23.51 | +0.04 (+0.17%) | 17,261,593 |
| 20 Feb 2024 | CNY | 23.15 | 23.54 | 22.88 | 23.47 | 23.47 | -0.03 (-0.13%) | 13,728,453 |
| 19 Feb 2024 | CNY | 22.85 | 23.52 | 22.6 | 23.5 | 23.5 | +1.12 (+5.00%) | 22,267,042 |
| 8 Feb 2024 | CNY | 22 | 22.69 | 22 | 22.38 | 22.38 | +0.69 (+3.18%) | 20,848,450 |
| 7 Feb 2024 | CNY | 20.45 | 22.5 | 20.35 | 21.69 | 21.69 | +1.24 (+6.06%) | 26,623,744 |
| 6 Feb 2024 | CNY | 18.65 | 20.86 | 18.33 | 20.45 | 20.45 | +0.79 (+4.02%) | 23,983,921 |
| 5 Feb 2024 | CNY | 21.5 | 21.55 | 19.66 | 19.66 | 19.66 | -2.18 (-9.98%) | 24,059,798 |
| 2 Feb 2024 | CNY | 22.88 | 23.51 | 21.16 | 21.84 | 21.84 | -0.96 (-4.21%) | 17,299,628 |
| 1 Feb 2024 | CNY | 22.21 | 23.45 | 21.86 | 22.8 | 22.8 | +0.3 (+1.33%) | 14,041,950 |
| 31 Jan 2024 | CNY | 23.73 | 23.91 | 22.5 | 22.5 | 22.5 | -1.41 (-5.90%) | 14,661,554 |
| 30 Jan 2024 | CNY | 24.27 | 24.89 | 23.82 | 23.91 | 23.91 | -0.5 (-2.05%) | 8,743,724 |
| 29 Jan 2024 | CNY | 25.58 | 25.66 | 24.38 | 24.41 | 24.41 | -1.05 (-4.12%) | 11,339,597 |
| 26 Jan 2024 | CNY | 25.65 | 26.15 | 25.3 | 25.46 | 25.46 | -0.35 (-1.36%) | 11,869,742 |
| 25 Jan 2024 | CNY | 24.59 | 25.98 | 24.5 | 25.81 | 25.81 | +1.13 (+4.58%) | 17,315,247 |
| 24 Jan 2024 | CNY | 24.58 | 24.76 | 23.59 | 24.68 | 24.68 | +0.1 (+0.41%) | 11,436,121 |
| 23 Jan 2024 | CNY | 23.89 | 24.75 | 23.59 | 24.58 | 24.58 | +0.71 (+2.97%) | 13,447,652 |
| 22 Jan 2024 | CNY | 25.08 | 25.32 | 23.5 | 23.87 | 23.87 | -1.29 (-5.13%) | 12,858,901 |
| 19 Jan 2024 | CNY | 25.86 | 26.12 | 25.13 | 25.16 | 25.16 | -0.97 (-3.71%) | 10,156,221 |
| 18 Jan 2024 | CNY | 25.45 | 26.15 | 24.98 | 26.13 | 26.13 | +0.48 (+1.87%) | 12,521,702 |
| 17 Jan 2024 | CNY | 26.02 | 26.47 | 25.65 | 25.65 | 25.65 | -0.53 (-2.02%) | 7,080,761 |
| 16 Jan 2024 | CNY | 26.4 | 26.4 | 25.72 | 26.18 | 26.18 | -0.26 (-0.98%) | 8,804,827 |
| 15 Jan 2024 | CNY | 26.3 | 26.8 | 26.12 | 26.44 | 26.44 | +0.06 (+0.23%) | 5,988,459 |
| 12 Jan 2024 | CNY | 26.66 | 26.78 | 26.22 | 26.38 | 26.38 | -0.44 (-1.64%) | 7,822,014 |
| 11 Jan 2024 | CNY | 26.24 | 26.98 | 26.23 | 26.82 | 26.82 | +0.47 (+1.78%) | 8,899,308 |
| 10 Jan 2024 | CNY | 26.6 | 26.75 | 25.98 | 26.35 | 26.35 | -0.4 (-1.50%) | 7,289,701 |
| 9 Jan 2024 | CNY | 26.74 | 27.36 | 26.43 | 26.75 | 26.75 | +0.31 (+1.17%) | 11,030,453 |
| 8 Jan 2024 | CNY | 27.47 | 27.58 | 26.42 | 26.44 | 26.44 | -1.07 (-3.89%) | 12,391,947 |
| 5 Jan 2024 | CNY | 29.05 | 29.08 | 27.31 | 27.51 | 27.51 | -1.54 (-5.30%) | 19,517,237 |
