| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 20.46 | 21.33 | 20.16 | 21.18 | 21.18 | +0.79 (+3.87%) | 2,363,722 |
| 22 Feb 2024 | CNY | 19.99 | 20.6 | 19.96 | 20.39 | 20.39 | +0.23 (+1.14%) | 2,084,945 |
| 21 Feb 2024 | CNY | 19.13 | 20.63 | 19.07 | 20.16 | 20.16 | +0.88 (+4.56%) | 3,137,617 |
| 20 Feb 2024 | CNY | 19.14 | 19.55 | 18.84 | 19.28 | 19.28 | -0.44 (-2.23%) | 3,070,225 |
| 19 Feb 2024 | CNY | 19.76 | 20.5 | 19.15 | 19.72 | 19.72 | +1.06 (+5.68%) | 4,297,059 |
| 8 Feb 2024 | CNY | 16.98 | 18.66 | 16.98 | 18.66 | 18.66 | +1.7 (+10.02%) | 4,124,698 |
| 7 Feb 2024 | CNY | 17.49 | 18.56 | 16.67 | 16.96 | 16.96 | -0.74 (-4.18%) | 5,502,212 |
| 6 Feb 2024 | CNY | 16.05 | 18.1 | 15.85 | 17.7 | 17.7 | +0.95 (+5.67%) | 4,602,001 |
| 5 Feb 2024 | CNY | 18.43 | 18.43 | 16.43 | 16.75 | 16.75 | -1.5 (-8.22%) | 4,084,486 |
| 2 Feb 2024 | CNY | 19.1 | 19.15 | 17.44 | 18.25 | 18.25 | -0.55 (-2.93%) | 3,201,800 |
| 1 Feb 2024 | CNY | 19.29 | 19.61 | 18.61 | 18.8 | 18.8 | -0.5 (-2.59%) | 3,241,563 |
| 31 Jan 2024 | CNY | 20.55 | 20.55 | 19.15 | 19.3 | 19.3 | -0.81 (-4.03%) | 2,172,332 |
| 30 Jan 2024 | CNY | 20.6 | 20.93 | 20.07 | 20.11 | 20.11 | -0.74 (-3.55%) | 2,085,523 |
| 29 Jan 2024 | CNY | 21.09 | 21.5 | 20.79 | 20.85 | 20.85 | -0.23 (-1.09%) | 1,850,920 |
| 26 Jan 2024 | CNY | 22.19 | 22.19 | 21 | 21.08 | 21.08 | -1.14 (-5.13%) | 2,287,495 |
| 25 Jan 2024 | CNY | 21.58 | 22.38 | 21 | 22.22 | 22.22 | +0.95 (+4.47%) | 3,083,454 |
| 24 Jan 2024 | CNY | 22.27 | 22.27 | 20.46 | 21.27 | 21.27 | +0.06 (+0.28%) | 1,596,400 |
| 23 Jan 2024 | CNY | 20.98 | 21.51 | 20.61 | 21.21 | 21.21 | +0.11 (+0.52%) | 2,541,027 |
| 22 Jan 2024 | CNY | 22.5 | 22.7 | 20.92 | 21.1 | 21.1 | -1.45 (-6.43%) | 3,412,068 |
| 19 Jan 2024 | CNY | 22.94 | 23.18 | 22.4 | 22.55 | 22.55 | -0.45 (-1.96%) | 1,710,653 |
| 18 Jan 2024 | CNY | 23.06 | 23.26 | 22.21 | 23 | 23 | +0.02 (+0.09%) | 2,936,602 |
| 17 Jan 2024 | CNY | 23.63 | 23.75 | 22.98 | 22.98 | 22.98 | -0.55 (-2.34%) | 1,191,578 |
| 16 Jan 2024 | CNY | 23.74 | 23.85 | 22.8 | 23.53 | 23.53 | -0.06 (-0.25%) | 2,196,466 |
| 15 Jan 2024 | CNY | 23.85 | 24.15 | 23.41 | 23.59 | 23.59 | -0.26 (-1.09%) | 1,372,580 |
| 12 Jan 2024 | CNY | 23.85 | 24.34 | 23.46 | 23.85 | 23.85 | -0.01 (-0.04%) | 2,469,076 |
| 11 Jan 2024 | CNY | 23.71 | 23.9 | 23.5 | 23.86 | 23.86 | +0.12 (+0.51%) | 2,224,257 |
| 10 Jan 2024 | CNY | 24.17 | 24.21 | 23.64 | 23.74 | 23.74 | -0.53 (-2.18%) | 1,505,357 |
| 9 Jan 2024 | CNY | 24.16 | 24.67 | 23.89 | 24.27 | 24.27 | +0.12 (+0.50%) | 2,129,679 |
| 8 Jan 2024 | CNY | 24.67 | 24.68 | 24.08 | 24.15 | 24.15 | -0.47 (-1.91%) | 1,726,441 |
| 5 Jan 2024 | CNY | 24.88 | 25.45 | 24.42 | 24.62 | 24.62 | -0.36 (-1.44%) | 2,447,565 |
