| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 22.59 | 23.39 | 21.9 | 23.2 | 23.2 | +0.6 (+2.65%) | 11,059,408 |
| 19 Feb 2024 | CNY | 23 | 23.63 | 22.21 | 22.6 | 22.6 | +0.78 (+3.57%) | 15,312,023 |
| 8 Feb 2024 | CNY | 20.07 | 21.82 | 20.04 | 21.82 | 21.82 | +1.98 (+9.98%) | 8,979,499 |
| 7 Feb 2024 | CNY | 19.18 | 20.07 | 19.1 | 19.84 | 19.84 | +0.72 (+3.77%) | 13,202,391 |
| 6 Feb 2024 | CNY | 17.65 | 19.4 | 17.13 | 19.12 | 19.12 | +1.15 (+6.40%) | 16,015,371 |
| 5 Feb 2024 | CNY | 19 | 19.02 | 17.11 | 17.97 | 17.97 | -1.04 (-5.47%) | 15,185,930 |
| 2 Feb 2024 | CNY | 18.9 | 19.94 | 18.44 | 19.01 | 19.01 | +0.41 (+2.20%) | 17,523,909 |
| 1 Feb 2024 | CNY | 19.2 | 19.39 | 18.4 | 18.6 | 18.6 | -0.6 (-3.12%) | 16,965,982 |
| 31 Jan 2024 | CNY | 20.32 | 20.43 | 19.17 | 19.2 | 19.2 | -1.24 (-6.07%) | 13,942,089 |
| 30 Jan 2024 | CNY | 21.9 | 22.01 | 20.15 | 20.44 | 20.44 | -1.79 (-8.05%) | 17,612,233 |
| 29 Jan 2024 | CNY | 24.57 | 24.64 | 22.22 | 22.23 | 22.23 | -2.46 (-9.96%) | 10,177,406 |
| 26 Jan 2024 | CNY | 25.17 | 25.24 | 24.41 | 24.69 | 24.69 | -0.61 (-2.41%) | 4,370,983 |
| 25 Jan 2024 | CNY | 24.8 | 25.35 | 24.58 | 25.3 | 25.3 | +0.3 (+1.20%) | 5,665,791 |
| 24 Jan 2024 | CNY | 24.93 | 25.21 | 24.4 | 25 | 25 | +0.09 (+0.36%) | 4,442,265 |
| 23 Jan 2024 | CNY | 24.51 | 25.19 | 24.32 | 24.91 | 24.91 | +0.23 (+0.93%) | 4,684,459 |
| 22 Jan 2024 | CNY | 24.9 | 25.25 | 24.46 | 24.68 | 24.68 | -0.45 (-1.79%) | 5,164,364 |
| 19 Jan 2024 | CNY | 24.84 | 25.49 | 24.66 | 25.13 | 25.13 | +0.23 (+0.92%) | 4,874,332 |
| 18 Jan 2024 | CNY | 24.74 | 24.91 | 24.1 | 24.9 | 24.9 | +0.15 (+0.61%) | 4,863,512 |
| 17 Jan 2024 | CNY | 25.53 | 25.62 | 24.7 | 24.75 | 24.75 | -0.8 (-3.13%) | 4,549,573 |
| 16 Jan 2024 | CNY | 25.26 | 25.96 | 25.05 | 25.55 | 25.55 | +0.44 (+1.75%) | 4,394,596 |
| 15 Jan 2024 | CNY | 25.67 | 25.67 | 25.04 | 25.11 | 25.11 | -0.73 (-2.83%) | 5,612,423 |
| 12 Jan 2024 | CNY | 25.97 | 26.3 | 25.57 | 25.84 | 25.84 | -0.14 (-0.54%) | 3,784,562 |
| 11 Jan 2024 | CNY | 25.62 | 26.07 | 25.33 | 25.98 | 25.98 | +0.35 (+1.37%) | 4,867,459 |
| 10 Jan 2024 | CNY | 25.54 | 26.39 | 25.21 | 25.63 | 25.63 | -0.03 (-0.12%) | 4,851,580 |
| 9 Jan 2024 | CNY | 25.16 | 26.47 | 25.16 | 25.66 | 25.66 | +0.55 (+2.19%) | 7,096,204 |
| 8 Jan 2024 | CNY | 25.81 | 25.84 | 25.04 | 25.11 | 25.11 | -0.7 (-2.71%) | 3,820,041 |
| 5 Jan 2024 | CNY | 26.68 | 26.73 | 25.64 | 25.81 | 25.81 | -0.86 (-3.22%) | 4,838,019 |
| 4 Jan 2024 | CNY | 27.13 | 27.13 | 26.46 | 26.67 | 26.67 | -0.42 (-1.55%) | 4,081,204 |
| 3 Jan 2024 | CNY | 27.6 | 27.9 | 26.77 | 27.09 | 27.09 | -0.51 (-1.85%) | 6,359,517 |
| 2 Jan 2024 | CNY | 27.52 | 28.06 | 27.25 | 27.6 | 27.6 | +0.12 (+0.44%) | 6,919,617 |
