| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 19.78 | 20.44 | 19.32 | 19.75 | 19.75 | -0.05 (-0.25%) | 3,885,070 |
| 27 Feb 2024 | CNY | 19.51 | 19.8 | 19.46 | 19.8 | 19.8 | +0.22 (+1.12%) | 1,881,300 |
| 26 Feb 2024 | CNY | 19.45 | 19.87 | 19.32 | 19.58 | 19.58 | +0.11 (+0.56%) | 2,008,870 |
| 23 Feb 2024 | CNY | 19.5 | 19.53 | 19.16 | 19.47 | 19.47 | +0.01 (+0.05%) | 1,702,600 |
| 22 Feb 2024 | CNY | 19.3 | 19.59 | 19.16 | 19.46 | 19.46 | +0.06 (+0.31%) | 1,732,490 |
| 21 Feb 2024 | CNY | 19.38 | 19.79 | 19.08 | 19.4 | 19.4 | +0.02 (+0.10%) | 2,122,790 |
| 20 Feb 2024 | CNY | 19.38 | 19.41 | 19.11 | 19.38 | 19.38 | -0.11 (-0.56%) | 1,495,200 |
| 19 Feb 2024 | CNY | 19.94 | 20.07 | 19.29 | 19.49 | 19.49 | -0.42 (-2.11%) | 3,073,990 |
| 8 Feb 2024 | CNY | 18.41 | 20.4 | 18.41 | 19.91 | 19.91 | +1.21 (+6.47%) | 4,998,050 |
| 7 Feb 2024 | CNY | 18.12 | 18.78 | 17.71 | 18.7 | 18.7 | +0.63 (+3.49%) | 3,746,570 |
| 6 Feb 2024 | CNY | 16.9 | 18.41 | 16.6 | 18.07 | 18.07 | +1.17 (+6.92%) | 3,540,800 |
| 5 Feb 2024 | CNY | 16.72 | 17.6 | 15.85 | 16.9 | 16.9 | +0.04 (+0.24%) | 3,948,170 |
| 2 Feb 2024 | CNY | 17.11 | 17.28 | 16.1 | 16.86 | 16.86 | -0.23 (-1.35%) | 3,251,070 |
| 1 Feb 2024 | CNY | 17.51 | 17.59 | 16.01 | 17.09 | 17.09 | -0.51 (-2.90%) | 2,532,680 |
| 31 Jan 2024 | CNY | 18.45 | 18.61 | 17.42 | 17.6 | 17.6 | -0.93 (-5.02%) | 2,470,700 |
| 30 Jan 2024 | CNY | 19.02 | 19.16 | 18.5 | 18.53 | 18.53 | -0.56 (-2.93%) | 1,571,550 |
| 29 Jan 2024 | CNY | 19.59 | 19.6 | 19.02 | 19.09 | 19.09 | -0.42 (-2.15%) | 1,587,720 |
| 26 Jan 2024 | CNY | 19.64 | 19.86 | 19.45 | 19.51 | 19.51 | -0.12 (-0.61%) | 1,426,060 |
| 25 Jan 2024 | CNY | 19.08 | 19.65 | 19.01 | 19.63 | 19.63 | +0.47 (+2.45%) | 2,044,800 |
| 24 Jan 2024 | CNY | 18.78 | 19.19 | 18.4 | 19.16 | 19.16 | +0.43 (+2.30%) | 2,084,710 |
| 23 Jan 2024 | CNY | 18.2 | 18.79 | 18.12 | 18.73 | 18.73 | +0.32 (+1.74%) | 2,041,430 |
| 22 Jan 2024 | CNY | 19.63 | 19.64 | 18.3 | 18.41 | 18.41 | -1.18 (-6.02%) | 2,754,700 |
| 19 Jan 2024 | CNY | 20.04 | 20.19 | 19.56 | 19.59 | 19.59 | -0.45 (-2.25%) | 2,058,300 |
| 18 Jan 2024 | CNY | 20.31 | 20.31 | 19.51 | 20.04 | 20.04 | -0.38 (-1.86%) | 3,097,420 |
| 17 Jan 2024 | CNY | 20.78 | 20.81 | 20.4 | 20.42 | 20.42 | -0.38 (-1.83%) | 1,264,350 |
| 16 Jan 2024 | CNY | 20.85 | 21.02 | 20.49 | 20.8 | 20.8 | -0.11 (-0.53%) | 2,027,400 |
| 15 Jan 2024 | CNY | 21.07 | 21.18 | 20.76 | 20.91 | 20.91 | -0.18 (-0.85%) | 1,454,500 |
| 12 Jan 2024 | CNY | 21.09 | 21.46 | 21 | 21.09 | 21.09 | +0.02 (+0.09%) | 2,575,370 |
| 11 Jan 2024 | CNY | 20.81 | 21.18 | 20.61 | 21.07 | 21.07 | +0.17 (+0.81%) | 2,522,730 |
| 10 Jan 2024 | CNY | 20.44 | 21.08 | 20.44 | 20.9 | 20.9 | +0.29 (+1.41%) | 2,533,100 |
