| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 23.6 | 24.55 | 23.5 | 23.68 | 23.68 | +0.12 (+0.51%) | 9,683,328 |
| 20 Feb 2024 | CNY | 22.8 | 23.95 | 22.65 | 23.56 | 23.56 | +0.02 (+0.08%) | 8,953,773 |
| 19 Feb 2024 | CNY | 22.09 | 24.26 | 22.08 | 23.54 | 23.54 | +1.49 (+6.76%) | 12,201,652 |
| 8 Feb 2024 | CNY | 22.46 | 23 | 20.16 | 22.05 | 22.05 | -0.35 (-1.56%) | 15,068,715 |
| 7 Feb 2024 | CNY | 20.77 | 22.4 | 20.23 | 22.4 | 22.4 | +2.04 (+10.02%) | 6,492,100 |
| 6 Feb 2024 | CNY | 20 | 21.37 | 19.08 | 20.36 | 20.36 | -0.84 (-3.96%) | 8,951,880 |
| 5 Feb 2024 | CNY | 23 | 23.08 | 21.2 | 21.2 | 21.2 | -2.36 (-10.02%) | 8,299,960 |
| 2 Feb 2024 | CNY | 25.18 | 25.41 | 22.78 | 23.56 | 23.56 | -1.18 (-4.77%) | 8,996,610 |
| 1 Feb 2024 | CNY | 24.99 | 25.99 | 23.89 | 24.74 | 24.74 | +0.18 (+0.73%) | 10,269,200 |
| 31 Jan 2024 | CNY | 25.67 | 26.34 | 24.45 | 24.56 | 24.56 | -2.23 (-8.32%) | 14,073,120 |
| 30 Jan 2024 | CNY | 25.12 | 28.05 | 25 | 26.79 | 26.79 | +1.29 (+5.06%) | 18,584,435 |
| 29 Jan 2024 | CNY | 26.35 | 26.77 | 25.49 | 25.5 | 25.5 | -1.06 (-3.99%) | 6,784,700 |
| 26 Jan 2024 | CNY | 26.9 | 27.92 | 26.55 | 26.56 | 26.56 | -0.58 (-2.14%) | 8,932,424 |
| 25 Jan 2024 | CNY | 26.6 | 27.37 | 25.86 | 27.14 | 27.14 | +0.52 (+1.95%) | 11,616,024 |
| 24 Jan 2024 | CNY | 26.89 | 27.1 | 25.83 | 26.62 | 26.62 | +0.63 (+2.42%) | 16,402,423 |
| 23 Jan 2024 | CNY | 23.48 | 25.99 | 23.3 | 25.99 | 25.99 | +2.36 (+9.99%) | 8,368,484 |
| 22 Jan 2024 | CNY | 25.18 | 25.32 | 23.51 | 23.63 | 23.63 | -1.69 (-6.67%) | 10,501,850 |
| 19 Jan 2024 | CNY | 26.6 | 26.67 | 25.28 | 25.32 | 25.32 | -1.34 (-5.03%) | 12,191,739 |
| 18 Jan 2024 | CNY | 26.9 | 27 | 26.01 | 26.66 | 26.66 | -1.04 (-3.75%) | 13,762,000 |
| 17 Jan 2024 | CNY | 29.5 | 29.89 | 27.68 | 27.7 | 27.7 | -2.3 (-7.67%) | 17,364,242 |
| 16 Jan 2024 | CNY | 30.66 | 31.38 | 28.82 | 30 | 30 | -1.12 (-3.60%) | 19,882,518 |
| 15 Jan 2024 | CNY | 30.3 | 32.09 | 29.51 | 31.12 | 31.12 | -0.07 (-0.22%) | 22,234,118 |
| 12 Jan 2024 | CNY | 31.3 | 32.94 | 29.98 | 31.19 | 31.19 | -0.86 (-2.68%) | 28,783,630 |
| 11 Jan 2024 | CNY | 29.4 | 33.14 | 29.11 | 32.05 | 32.05 | +1.92 (+6.37%) | 37,021,498 |
| 10 Jan 2024 | CNY | 30.99 | 31.55 | 29.85 | 30.13 | 30.13 | -3.04 (-9.16%) | 35,646,970 |
| 9 Jan 2024 | CNY | 35.91 | 35.91 | 33.17 | 33.17 | 33.17 | -3.69 (-10.01%) | 21,954,124 |
| 8 Jan 2024 | CNY | 36.01 | 36.86 | 35.3 | 36.86 | 36.86 | +3.35 (+10.00%) | 20,544,780 |
| 5 Jan 2024 | CNY | 33.51 | 33.51 | 32.2 | 33.51 | 33.51 | +3.05 (+10.01%) | 20,108,123 |
| 4 Jan 2024 | CNY | 28.49 | 30.46 | 28.05 | 30.46 | 30.46 | +2.77 (+10.00%) | 12,582,850 |
| 3 Jan 2024 | CNY | 25.2 | 27.69 | 25.2 | 27.69 | 27.69 | +2.52 (+10.01%) | 8,836,900 |
