| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 21.83 | 22.08 | 21.61 | 21.8 | 21.8 | -0.13 (-0.59%) | 6,966,380 |
| 27 Feb 2024 | CNY | 21.94 | 22.15 | 21.75 | 21.93 | 21.93 | -0.01 (-0.05%) | 4,062,810 |
| 26 Feb 2024 | CNY | 21.61 | 22.17 | 21.52 | 21.94 | 21.94 | +0.25 (+1.15%) | 5,882,470 |
| 23 Feb 2024 | CNY | 21.45 | 21.72 | 21.29 | 21.69 | 21.69 | +0.19 (+0.88%) | 5,437,840 |
| 22 Feb 2024 | CNY | 21.01 | 21.5 | 20.87 | 21.5 | 21.5 | +0.48 (+2.28%) | 4,914,570 |
| 21 Feb 2024 | CNY | 21.12 | 21.5 | 20.68 | 21.02 | 21.02 | -0.16 (-0.76%) | 6,122,840 |
| 20 Feb 2024 | CNY | 20.93 | 21.19 | 20.53 | 21.18 | 21.18 | +0.29 (+1.39%) | 5,248,320 |
| 19 Feb 2024 | CNY | 20.6 | 21.34 | 20.4 | 20.89 | 20.89 | +0.31 (+1.51%) | 10,045,350 |
| 8 Feb 2024 | CNY | 22 | 22.9 | 20.49 | 20.58 | 20.58 | -1.18 (-5.42%) | 18,296,590 |
| 7 Feb 2024 | CNY | 20.54 | 21.95 | 20.37 | 21.76 | 21.76 | +1.18 (+5.73%) | 14,426,670 |
| 6 Feb 2024 | CNY | 19.37 | 20.68 | 19.3 | 20.58 | 20.58 | +0.92 (+4.68%) | 8,914,350 |
| 5 Feb 2024 | CNY | 19.1 | 20 | 18.65 | 19.66 | 19.66 | +0.46 (+2.40%) | 7,665,980 |
| 2 Feb 2024 | CNY | 19.08 | 19.54 | 18.75 | 19.2 | 19.2 | -0.02 (-0.10%) | 4,267,260 |
| 1 Feb 2024 | CNY | 19.07 | 19.6 | 18.9 | 19.22 | 19.22 | -0.01 (-0.05%) | 3,374,150 |
| 31 Jan 2024 | CNY | 18.94 | 19.6 | 18.89 | 19.23 | 19.23 | +0.16 (+0.84%) | 4,355,010 |
| 30 Jan 2024 | CNY | 19.63 | 19.71 | 19.06 | 19.07 | 19.07 | -0.65 (-3.30%) | 5,767,350 |
| 29 Jan 2024 | CNY | 20 | 20.18 | 19.58 | 19.72 | 19.72 | -0.17 (-0.85%) | 5,017,000 |
| 26 Jan 2024 | CNY | 20.01 | 20.14 | 19.58 | 19.89 | 19.89 | -0.1 (-0.50%) | 4,597,070 |
| 25 Jan 2024 | CNY | 20.03 | 20.19 | 19.81 | 19.99 | 19.99 | -0.11 (-0.55%) | 6,918,080 |
| 24 Jan 2024 | CNY | 19.55 | 20.26 | 19.46 | 20.1 | 20.1 | +0.55 (+2.81%) | 6,640,400 |
| 23 Jan 2024 | CNY | 19 | 19.65 | 18.66 | 19.55 | 19.55 | +0.41 (+2.14%) | 4,593,550 |
| 22 Jan 2024 | CNY | 19.89 | 19.89 | 19.03 | 19.14 | 19.14 | -0.77 (-3.87%) | 8,297,510 |
| 19 Jan 2024 | CNY | 19.5 | 19.98 | 19.35 | 19.91 | 19.91 | +0.29 (+1.48%) | 4,843,880 |
| 18 Jan 2024 | CNY | 19.31 | 19.69 | 19 | 19.62 | 19.62 | +0.17 (+0.87%) | 6,961,920 |
| 17 Jan 2024 | CNY | 19.87 | 19.91 | 19.44 | 19.45 | 19.45 | -0.36 (-1.82%) | 2,348,900 |
| 16 Jan 2024 | CNY | 19.96 | 20.1 | 19.65 | 19.81 | 19.81 | -0.14 (-0.70%) | 2,507,390 |
| 15 Jan 2024 | CNY | 20.09 | 20.29 | 19.88 | 19.95 | 19.95 | -0.09 (-0.45%) | 3,690,580 |
| 12 Jan 2024 | CNY | 19.85 | 20.11 | 19.83 | 20.04 | 20.04 | +0.09 (+0.45%) | 2,267,010 |
| 11 Jan 2024 | CNY | 20.19 | 20.28 | 19.86 | 19.95 | 19.95 | -0.2 (-0.99%) | 3,534,490 |
| 10 Jan 2024 | CNY | 20.32 | 20.44 | 20.11 | 20.15 | 20.15 | -0.16 (-0.79%) | 1,889,710 |
