| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 27.59 | 27.76 | 27 | 27.6 | 27.6 | +0.11 (+0.40%) | 3,764,339 |
| 22 Feb 2024 | CNY | 26.34 | 27.6 | 26.18 | 27.49 | 27.49 | +1.15 (+4.37%) | 4,126,632 |
| 21 Feb 2024 | CNY | 25.71 | 26.92 | 25.01 | 26.34 | 26.34 | +0.44 (+1.70%) | 5,855,748 |
| 20 Feb 2024 | CNY | 25.27 | 26.32 | 24.6 | 25.9 | 25.9 | +0.24 (+0.94%) | 5,471,488 |
| 19 Feb 2024 | CNY | 24.67 | 26.35 | 24 | 25.66 | 25.66 | +1.71 (+7.14%) | 10,538,811 |
| 8 Feb 2024 | CNY | 21.92 | 23.95 | 21.4 | 23.95 | 23.95 | +2.18 (+10.01%) | 6,937,201 |
| 7 Feb 2024 | CNY | 22 | 23.88 | 21.29 | 21.77 | 21.77 | -0.42 (-1.89%) | 10,571,277 |
| 6 Feb 2024 | CNY | 19.84 | 22.28 | 18.88 | 22.19 | 22.19 | +1.94 (+9.58%) | 11,583,676 |
| 5 Feb 2024 | CNY | 22.5 | 22.79 | 20.25 | 20.25 | 20.25 | -2.25 (-10%) | 9,682,074 |
| 2 Feb 2024 | CNY | 23.81 | 24.56 | 21.62 | 22.5 | 22.5 | -1.5 (-6.25%) | 6,621,023 |
| 1 Feb 2024 | CNY | 24.51 | 24.55 | 23.38 | 24 | 24 | -0.36 (-1.48%) | 5,209,893 |
| 31 Jan 2024 | CNY | 25.9 | 25.9 | 24 | 24.36 | 24.36 | -1.06 (-4.17%) | 4,947,609 |
| 30 Jan 2024 | CNY | 25.89 | 26.29 | 25.26 | 25.42 | 25.42 | -0.47 (-1.82%) | 2,481,688 |
| 29 Jan 2024 | CNY | 27.49 | 27.49 | 25.8 | 25.89 | 25.89 | -1.37 (-5.03%) | 3,703,144 |
| 26 Jan 2024 | CNY | 28 | 28 | 27.07 | 27.26 | 27.26 | -0.82 (-2.92%) | 2,734,900 |
| 25 Jan 2024 | CNY | 26.95 | 28.18 | 26.31 | 28.08 | 28.08 | +1.13 (+4.19%) | 3,409,535 |
| 24 Jan 2024 | CNY | 27.18 | 27.28 | 25.93 | 26.95 | 26.95 | -0.13 (-0.48%) | 3,422,028 |
| 23 Jan 2024 | CNY | 26.91 | 27.36 | 26.26 | 27.08 | 27.08 | -0.37 (-1.35%) | 4,893,531 |
| 22 Jan 2024 | CNY | 28.65 | 29.6 | 26.71 | 27.45 | 27.45 | -1.35 (-4.69%) | 3,770,180 |
| 19 Jan 2024 | CNY | 29.08 | 29.33 | 28.65 | 28.8 | 28.8 | -0.28 (-0.96%) | 2,173,451 |
| 18 Jan 2024 | CNY | 28.43 | 29.1 | 27.97 | 29.08 | 29.08 | +0.72 (+2.54%) | 4,568,781 |
| 17 Jan 2024 | CNY | 29.39 | 29.5 | 28.27 | 28.36 | 28.36 | -1.01 (-3.44%) | 3,962,975 |
| 16 Jan 2024 | CNY | 30.05 | 30.29 | 28.95 | 29.37 | 29.37 | -0.75 (-2.49%) | 2,764,484 |
| 15 Jan 2024 | CNY | 29.33 | 30.78 | 29.04 | 30.12 | 30.12 | +0.57 (+1.93%) | 3,425,973 |
| 12 Jan 2024 | CNY | 29.63 | 30.18 | 29.33 | 29.55 | 29.55 | -0.06 (-0.20%) | 3,926,042 |
| 11 Jan 2024 | CNY | 30.59 | 30.68 | 29.45 | 29.61 | 29.61 | -0.98 (-3.20%) | 4,679,468 |
| 10 Jan 2024 | CNY | 31.41 | 31.59 | 30.21 | 30.59 | 30.59 | -1.11 (-3.50%) | 4,931,712 |
| 9 Jan 2024 | CNY | 29.8 | 31.88 | 29.67 | 31.7 | 31.7 | +2.7 (+9.31%) | 7,069,627 |
| 8 Jan 2024 | CNY | 29.75 | 29.84 | 28.9 | 29 | 29 | -0.71 (-2.39%) | 2,234,515 |
| 5 Jan 2024 | CNY | 30.5 | 30.58 | 29.43 | 29.71 | 29.71 | -0.6 (-1.98%) | 1,747,614 |
