| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 23.8 | 24.79 | 23.53 | 23.87 | 23.87 | -0.43 (-1.77%) | 29,094,561 |
| 20 Feb 2024 | CNY | 24.48 | 24.86 | 23.83 | 24.3 | 24.3 | -0.82 (-3.26%) | 29,913,309 |
| 19 Feb 2024 | CNY | 23.98 | 25.64 | 22.77 | 25.12 | 25.12 | +1.81 (+7.76%) | 42,086,305 |
| 8 Feb 2024 | CNY | 22.75 | 23.53 | 22.31 | 23.31 | 23.31 | +0.69 (+3.05%) | 30,704,047 |
| 7 Feb 2024 | CNY | 22.6 | 23.25 | 21.9 | 22.62 | 22.62 | -0.41 (-1.78%) | 32,009,455 |
| 6 Feb 2024 | CNY | 20.39 | 23.1 | 19.39 | 23.03 | 23.03 | +1.59 (+7.42%) | 37,266,264 |
| 5 Feb 2024 | CNY | 21.5 | 22.45 | 20.15 | 21.44 | 21.44 | -0.24 (-1.11%) | 37,857,588 |
| 2 Feb 2024 | CNY | 20.26 | 22.34 | 20.26 | 21.68 | 21.68 | +1.37 (+6.75%) | 42,088,947 |
| 1 Feb 2024 | CNY | 20 | 21.18 | 19.11 | 20.31 | 20.31 | +0.28 (+1.40%) | 20,984,550 |
| 31 Jan 2024 | CNY | 21.41 | 21.68 | 19.96 | 20.03 | 20.03 | -1.38 (-6.45%) | 23,156,444 |
| 30 Jan 2024 | CNY | 22.16 | 22.83 | 21.29 | 21.41 | 21.41 | -0.97 (-4.33%) | 19,537,707 |
| 29 Jan 2024 | CNY | 23.08 | 23.18 | 22.25 | 22.38 | 22.38 | -1 (-4.28%) | 22,253,415 |
| 26 Jan 2024 | CNY | 23.8 | 24.63 | 23.01 | 23.38 | 23.38 | -0.49 (-2.05%) | 36,179,176 |
| 25 Jan 2024 | CNY | 23.46 | 24.5 | 22.53 | 23.87 | 23.87 | +0.6 (+2.58%) | 36,836,342 |
| 24 Jan 2024 | CNY | 22.78 | 24.28 | 22.55 | 23.27 | 23.27 | +1.16 (+5.25%) | 48,634,966 |
| 23 Jan 2024 | CNY | 20.24 | 22.11 | 20.1 | 22.11 | 22.11 | +2.01 (+10.00%) | 31,954,062 |
| 22 Jan 2024 | CNY | 21.28 | 21.93 | 19.98 | 20.1 | 20.1 | -1.45 (-6.73%) | 30,491,071 |
| 19 Jan 2024 | CNY | 20.18 | 22.14 | 20.18 | 21.55 | 21.55 | +1.42 (+7.05%) | 37,256,691 |
| 18 Jan 2024 | CNY | 19.7 | 20.15 | 19.45 | 20.13 | 20.13 | +0.28 (+1.41%) | 10,494,945 |
| 17 Jan 2024 | CNY | 20.3 | 20.5 | 19.85 | 19.85 | 19.85 | -0.55 (-2.70%) | 8,176,700 |
| 16 Jan 2024 | CNY | 20.5 | 21 | 20.12 | 20.4 | 20.4 | -0.17 (-0.83%) | 7,803,549 |
| 15 Jan 2024 | CNY | 20.58 | 20.95 | 20.35 | 20.57 | 20.57 | -0.05 (-0.24%) | 7,049,691 |
| 12 Jan 2024 | CNY | 21 | 21.14 | 20.6 | 20.62 | 20.62 | -0.58 (-2.74%) | 9,814,704 |
| 11 Jan 2024 | CNY | 20.19 | 21.21 | 20.18 | 21.2 | 21.2 | +1.01 (+5.00%) | 15,210,201 |
| 10 Jan 2024 | CNY | 20.72 | 20.92 | 20.19 | 20.19 | 20.19 | -0.81 (-3.86%) | 12,433,047 |
| 9 Jan 2024 | CNY | 21 | 21.47 | 20.77 | 21 | 21 | -0.12 (-0.57%) | 13,888,778 |
| 8 Jan 2024 | CNY | 21.69 | 21.69 | 21.11 | 21.12 | 21.12 | -0.57 (-2.63%) | 8,079,519 |
| 5 Jan 2024 | CNY | 22.32 | 22.38 | 21.53 | 21.69 | 21.69 | -0.83 (-3.69%) | 11,396,537 |
| 4 Jan 2024 | CNY | 22.56 | 22.56 | 21.93 | 22.52 | 22.52 | -0.16 (-0.71%) | 12,320,192 |
| 3 Jan 2024 | CNY | 22.1 | 23.1 | 21.93 | 22.68 | 22.68 | +0.41 (+1.84%) | 19,669,669 |
