| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 21.21 | 21.45 | 21.09 | 21.45 | 21.45 | +0.17 (+0.80%) | 13,933,249 |
| 26 Feb 2024 | CNY | 21.29 | 21.48 | 21.11 | 21.28 | 21.28 | -0.02 (-0.09%) | 12,451,294 |
| 23 Feb 2024 | CNY | 21.3 | 21.36 | 21.08 | 21.3 | 21.3 | -0.01 (-0.05%) | 12,618,745 |
| 22 Feb 2024 | CNY | 21.24 | 21.43 | 21.11 | 21.31 | 21.31 | +0.09 (+0.42%) | 12,421,858 |
| 21 Feb 2024 | CNY | 21.14 | 21.5 | 20.95 | 21.22 | 21.22 | -0.09 (-0.42%) | 14,927,196 |
| 20 Feb 2024 | CNY | 20.83 | 21.36 | 20.69 | 21.31 | 21.31 | +0.48 (+2.30%) | 16,353,384 |
| 19 Feb 2024 | CNY | 20.87 | 21.03 | 20.63 | 20.83 | 20.83 | +0.08 (+0.39%) | 13,319,391 |
| 8 Feb 2024 | CNY | 20.5 | 20.9 | 20.4 | 20.75 | 20.75 | +0.35 (+1.72%) | 16,663,687 |
| 7 Feb 2024 | CNY | 20.2 | 20.74 | 20.18 | 20.4 | 20.4 | +0.26 (+1.29%) | 18,729,367 |
| 6 Feb 2024 | CNY | 18.73 | 20.22 | 18.6 | 20.14 | 20.14 | +1.34 (+7.13%) | 19,421,185 |
| 5 Feb 2024 | CNY | 18.96 | 19.34 | 17.8 | 18.8 | 18.8 | -0.45 (-2.34%) | 20,233,743 |
| 2 Feb 2024 | CNY | 19.85 | 20.1 | 18.65 | 19.25 | 19.25 | -0.6 (-3.02%) | 14,750,741 |
| 1 Feb 2024 | CNY | 19.7 | 20.13 | 19.41 | 19.85 | 19.85 | +0.16 (+0.81%) | 11,670,405 |
| 31 Jan 2024 | CNY | 21.05 | 21.06 | 19.69 | 19.69 | 19.69 | -1.36 (-6.46%) | 20,619,189 |
| 30 Jan 2024 | CNY | 21.7 | 21.7 | 21.04 | 21.05 | 21.05 | -0.86 (-3.93%) | 11,715,185 |
| 29 Jan 2024 | CNY | 22.34 | 22.41 | 21.9 | 21.91 | 21.91 | -0.39 (-1.75%) | 9,618,263 |
| 26 Jan 2024 | CNY | 22.27 | 22.46 | 22.1 | 22.3 | 22.3 | +0.01 (+0.04%) | 11,781,007 |
| 25 Jan 2024 | CNY | 21.89 | 22.3 | 21.72 | 22.29 | 22.29 | +0.4 (+1.83%) | 11,686,939 |
| 24 Jan 2024 | CNY | 21.76 | 21.99 | 21.25 | 21.89 | 21.89 | +0.12 (+0.55%) | 9,551,932 |
| 23 Jan 2024 | CNY | 21.6 | 21.93 | 21.33 | 21.77 | 21.77 | +0.15 (+0.69%) | 8,558,346 |
| 22 Jan 2024 | CNY | 22.3 | 22.4 | 21.3 | 21.62 | 21.62 | -0.82 (-3.65%) | 13,080,622 |
| 19 Jan 2024 | CNY | 22.5 | 22.65 | 22.31 | 22.44 | 22.44 | -0.2 (-0.88%) | 7,616,862 |
| 18 Jan 2024 | CNY | 22.3 | 22.65 | 21.66 | 22.64 | 22.64 | +0.11 (+0.49%) | 17,181,931 |
| 17 Jan 2024 | CNY | 22.61 | 23.07 | 22.5 | 22.53 | 22.53 | -0.1 (-0.44%) | 13,241,854 |
| 16 Jan 2024 | CNY | 22.85 | 22.85 | 22.33 | 22.63 | 22.63 | -0.25 (-1.09%) | 10,965,660 |
| 15 Jan 2024 | CNY | 22.51 | 22.91 | 22.5 | 22.88 | 22.88 | +0.47 (+2.10%) | 12,796,101 |
| 12 Jan 2024 | CNY | 22.3 | 22.64 | 22.2 | 22.41 | 22.41 | +0.06 (+0.27%) | 8,189,922 |
| 11 Jan 2024 | CNY | 22.12 | 22.42 | 22.1 | 22.35 | 22.35 | +0.19 (+0.86%) | 8,168,198 |
| 10 Jan 2024 | CNY | 22.66 | 22.76 | 22.15 | 22.16 | 22.16 | -0.55 (-2.42%) | 13,894,848 |
| 9 Jan 2024 | CNY | 22.5 | 22.78 | 22.44 | 22.71 | 22.71 | +0.04 (+0.18%) | 13,872,540 |
