| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 22.88 | 23.29 | 20.41 | 20.41 | 20.41 | -2.27 (-10.01%) | 48,573,780 |
| 27 Feb 2024 | CNY | 20.15 | 22.68 | 20 | 22.68 | 22.68 | +2.06 (+9.99%) | 38,709,010 |
| 26 Feb 2024 | CNY | 20.15 | 21.55 | 19.67 | 20.62 | 20.62 | -0.07 (-0.34%) | 37,524,960 |
| 23 Feb 2024 | CNY | 20.46 | 21 | 19.64 | 20.69 | 20.69 | +0.54 (+2.68%) | 40,474,350 |
| 22 Feb 2024 | CNY | 19.41 | 20.15 | 19 | 20.15 | 20.15 | +1.28 (+6.78%) | 42,996,390 |
| 21 Feb 2024 | CNY | 19 | 20.08 | 17.52 | 18.87 | 18.87 | +0.16 (+0.86%) | 46,707,640 |
| 20 Feb 2024 | CNY | 17.5 | 18.71 | 17.5 | 18.71 | 18.71 | +1.7 (+9.99%) | 8,157,980 |
| 19 Feb 2024 | CNY | 15.98 | 17.01 | 15.98 | 17.01 | 17.01 | +1.55 (+10.03%) | 15,808,670 |
| 8 Feb 2024 | CNY | 14.65 | 15.5 | 13.52 | 15.46 | 15.46 | +0.72 (+4.88%) | 26,796,100 |
| 7 Feb 2024 | CNY | 15.39 | 15.88 | 14.43 | 14.74 | 14.74 | -0.58 (-3.79%) | 22,532,300 |
| 6 Feb 2024 | CNY | 14.5 | 16.24 | 14.01 | 15.32 | 15.32 | -0.25 (-1.61%) | 20,190,910 |
| 5 Feb 2024 | CNY | 17.25 | 17.25 | 15.57 | 15.57 | 15.57 | -1.73 (-10%) | 16,621,650 |
| 2 Feb 2024 | CNY | 18.25 | 18.52 | 16.6 | 17.3 | 17.3 | -0.86 (-4.74%) | 18,980,130 |
| 1 Feb 2024 | CNY | 17.53 | 18.46 | 17.16 | 18.16 | 18.16 | +0.47 (+2.66%) | 20,499,890 |
| 31 Jan 2024 | CNY | 18.63 | 18.87 | 17.6 | 17.69 | 17.69 | -0.99 (-5.30%) | 20,672,600 |
| 30 Jan 2024 | CNY | 19.5 | 19.73 | 18.64 | 18.68 | 18.68 | -1.1 (-5.56%) | 20,841,860 |
| 29 Jan 2024 | CNY | 21.74 | 22.13 | 19.78 | 19.78 | 19.78 | -2.2 (-10.01%) | 28,906,580 |
| 26 Jan 2024 | CNY | 23.07 | 23.66 | 21.96 | 21.98 | 21.98 | -1.37 (-5.87%) | 29,610,040 |
| 25 Jan 2024 | CNY | 22.7 | 23.5 | 22.4 | 23.35 | 23.35 | +0.66 (+2.91%) | 37,649,760 |
| 24 Jan 2024 | CNY | 21.51 | 22.98 | 21.51 | 22.69 | 22.69 | +0.76 (+3.47%) | 35,788,090 |
| 23 Jan 2024 | CNY | 21.56 | 22.35 | 21.1 | 21.93 | 21.93 | -0.36 (-1.62%) | 28,006,670 |
| 22 Jan 2024 | CNY | 21.74 | 23.37 | 21.34 | 22.29 | 22.29 | +0.72 (+3.34%) | 39,926,650 |
| 19 Jan 2024 | CNY | 21.49 | 22.04 | 21.42 | 21.57 | 21.57 | -0.14 (-0.64%) | 19,339,660 |
| 18 Jan 2024 | CNY | 21.42 | 21.89 | 20.79 | 21.71 | 21.71 | +0.09 (+0.42%) | 24,502,770 |
| 17 Jan 2024 | CNY | 23 | 23.08 | 21.59 | 21.62 | 21.62 | -1.63 (-7.01%) | 29,643,900 |
| 16 Jan 2024 | CNY | 24.8 | 24.8 | 23 | 23.25 | 23.25 | -1.67 (-6.70%) | 32,407,300 |
| 15 Jan 2024 | CNY | 24.5 | 25.3 | 24.16 | 24.92 | 24.92 | +0.21 (+0.85%) | 20,135,910 |
| 12 Jan 2024 | CNY | 25.7 | 26.11 | 24.6 | 24.71 | 24.71 | -1.41 (-5.40%) | 32,762,760 |
| 11 Jan 2024 | CNY | 24.6 | 26.87 | 24.6 | 26.12 | 26.12 | +0.53 (+2.07%) | 38,036,090 |
| 10 Jan 2024 | CNY | 28.1 | 29.29 | 25.59 | 25.59 | 25.59 | -2.84 (-9.99%) | 46,617,790 |
