| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 20.65 | 20.84 | 20.25 | 20.71 | 20.71 | +0.07 (+0.34%) | 3,767,065 |
| 19 Feb 2024 | CNY | 20.91 | 20.95 | 20.27 | 20.64 | 20.64 | +0.03 (+0.15%) | 5,574,448 |
| 8 Feb 2024 | CNY | 20 | 21.43 | 19.96 | 20.61 | 20.61 | +0.5 (+2.49%) | 7,212,092 |
| 7 Feb 2024 | CNY | 19.44 | 20.86 | 19.15 | 20.11 | 20.11 | +0.98 (+5.12%) | 8,893,166 |
| 6 Feb 2024 | CNY | 17 | 19.13 | 16.6 | 19.13 | 19.13 | +1.74 (+10.01%) | 6,841,215 |
| 5 Feb 2024 | CNY | 17.97 | 18.09 | 16.75 | 17.39 | 17.39 | -0.53 (-2.96%) | 7,787,461 |
| 2 Feb 2024 | CNY | 19.11 | 19.32 | 17.41 | 17.92 | 17.92 | -1.21 (-6.33%) | 5,825,545 |
| 1 Feb 2024 | CNY | 19.41 | 19.73 | 18.9 | 19.13 | 19.13 | -0.26 (-1.34%) | 4,848,074 |
| 31 Jan 2024 | CNY | 20.16 | 20.25 | 19.3 | 19.39 | 19.39 | -0.83 (-4.10%) | 4,783,763 |
| 30 Jan 2024 | CNY | 20.82 | 21 | 20.18 | 20.22 | 20.22 | -0.62 (-2.98%) | 4,532,815 |
| 29 Jan 2024 | CNY | 21.76 | 21.81 | 20.66 | 20.84 | 20.84 | -0.9 (-4.14%) | 5,078,003 |
| 26 Jan 2024 | CNY | 21.83 | 22.1 | 21.51 | 21.74 | 21.74 | 0.0 (0.0%) | 7,747,300 |
| 25 Jan 2024 | CNY | 20.9 | 21.78 | 20.84 | 21.74 | 21.74 | +0.71 (+3.38%) | 5,721,364 |
| 24 Jan 2024 | CNY | 20.67 | 21.1 | 20.26 | 21.03 | 21.03 | +0.51 (+2.49%) | 6,469,017 |
| 23 Jan 2024 | CNY | 20.32 | 20.88 | 20.01 | 20.52 | 20.52 | -0.56 (-2.66%) | 6,287,985 |
| 22 Jan 2024 | CNY | 21.68 | 21.86 | 20.16 | 21.08 | 21.08 | -0.65 (-2.99%) | 5,811,198 |
| 19 Jan 2024 | CNY | 22.06 | 22.45 | 21.68 | 21.73 | 21.73 | -0.5 (-2.25%) | 4,769,500 |
| 18 Jan 2024 | CNY | 21.94 | 22.45 | 21.38 | 22.23 | 22.23 | +0.29 (+1.32%) | 8,158,495 |
| 17 Jan 2024 | CNY | 22.97 | 23 | 21.94 | 21.94 | 21.94 | +0.13 (+0.60%) | 9,388,281 |
| 16 Jan 2024 | CNY | 22.02 | 22.05 | 21.38 | 21.81 | 21.81 | -0.19 (-0.86%) | 5,022,169 |
| 15 Jan 2024 | CNY | 22.44 | 22.56 | 21.93 | 22 | 22 | -0.3 (-1.35%) | 4,618,600 |
| 12 Jan 2024 | CNY | 22.67 | 22.78 | 22.3 | 22.3 | 22.3 | -0.3 (-1.33%) | 2,337,000 |
| 11 Jan 2024 | CNY | 22.42 | 23.1 | 22.31 | 22.6 | 22.6 | +0.14 (+0.62%) | 3,809,160 |
| 10 Jan 2024 | CNY | 22.87 | 22.96 | 22.38 | 22.46 | 22.46 | -0.39 (-1.71%) | 2,428,346 |
| 9 Jan 2024 | CNY | 22.84 | 23.19 | 22.48 | 22.85 | 22.85 | -0.08 (-0.35%) | 4,066,248 |
| 8 Jan 2024 | CNY | 23.4 | 23.5 | 22.91 | 22.93 | 22.93 | -0.53 (-2.26%) | 4,089,640 |
| 5 Jan 2024 | CNY | 23.83 | 23.96 | 23.35 | 23.46 | 23.46 | -0.26 (-1.10%) | 2,784,164 |
| 4 Jan 2024 | CNY | 23.9 | 24.11 | 23.28 | 23.72 | 23.72 | -0.22 (-0.92%) | 5,186,434 |
| 3 Jan 2024 | CNY | 24.32 | 24.5 | 23.78 | 23.94 | 23.94 | -0.38 (-1.56%) | 2,249,312 |
| 2 Jan 2024 | CNY | 24.87 | 24.9 | 24.3 | 24.32 | 24.32 | -0.63 (-2.53%) | 2,523,700 |
