| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 21.95 | 24.08 | 21.83 | 23.95 | 23.95 | +2 (+9.11%) | 13,386,915 |
| 8 Feb 2024 | CNY | 20.4 | 21.95 | 19.59 | 21.95 | 21.95 | +2 (+10.03%) | 11,622,558 |
| 7 Feb 2024 | CNY | 19.89 | 21.04 | 19.02 | 19.95 | 19.95 | +0.2 (+1.01%) | 10,619,716 |
| 6 Feb 2024 | CNY | 18.6 | 20.15 | 17.36 | 19.75 | 19.75 | +0.85 (+4.50%) | 10,773,780 |
| 5 Feb 2024 | CNY | 20.5 | 20.7 | 18.79 | 18.9 | 18.9 | -1.98 (-9.48%) | 9,458,014 |
| 2 Feb 2024 | CNY | 22.21 | 22.64 | 20.25 | 20.88 | 20.88 | -1.32 (-5.95%) | 8,110,021 |
| 1 Feb 2024 | CNY | 22.81 | 23.07 | 22.12 | 22.2 | 22.2 | -0.63 (-2.76%) | 7,848,737 |
| 31 Jan 2024 | CNY | 23.92 | 24.49 | 22.81 | 22.83 | 22.83 | -1.04 (-4.36%) | 5,696,173 |
| 30 Jan 2024 | CNY | 24.07 | 24.99 | 23.82 | 23.87 | 23.87 | -0.74 (-3.01%) | 4,898,440 |
| 29 Jan 2024 | CNY | 25.4 | 25.64 | 24.5 | 24.61 | 24.61 | -0.6 (-2.38%) | 3,867,300 |
| 26 Jan 2024 | CNY | 25.96 | 26.08 | 25.03 | 25.21 | 25.21 | -0.82 (-3.15%) | 5,103,300 |
| 25 Jan 2024 | CNY | 25.8 | 26.1 | 25.3 | 26.03 | 26.03 | +0.33 (+1.28%) | 4,921,228 |
| 24 Jan 2024 | CNY | 25.68 | 26.18 | 24.78 | 25.7 | 25.7 | +0.22 (+0.86%) | 4,513,108 |
| 23 Jan 2024 | CNY | 25.32 | 25.7 | 25 | 25.48 | 25.48 | +0.24 (+0.95%) | 4,994,700 |
| 22 Jan 2024 | CNY | 26.86 | 27.2 | 25.03 | 25.24 | 25.24 | -1.69 (-6.28%) | 4,386,507 |
| 19 Jan 2024 | CNY | 27.28 | 27.7 | 26.93 | 26.93 | 26.93 | -0.43 (-1.57%) | 3,485,235 |
| 18 Jan 2024 | CNY | 27.31 | 27.79 | 26.62 | 27.36 | 27.36 | -0.06 (-0.22%) | 4,895,459 |
| 17 Jan 2024 | CNY | 28.8 | 28.81 | 27.42 | 27.42 | 27.42 | -1.23 (-4.29%) | 3,976,207 |
| 16 Jan 2024 | CNY | 29.01 | 29.18 | 28.25 | 28.65 | 28.65 | -0.38 (-1.31%) | 3,734,718 |
| 15 Jan 2024 | CNY | 29.87 | 29.87 | 28.78 | 29.03 | 29.03 | -0.79 (-2.65%) | 5,149,387 |
| 12 Jan 2024 | CNY | 29.82 | 30.54 | 29.61 | 29.82 | 29.82 | +0.01 (+0.03%) | 3,410,381 |
| 11 Jan 2024 | CNY | 29.25 | 29.92 | 29 | 29.81 | 29.81 | +0.49 (+1.67%) | 3,616,194 |
| 10 Jan 2024 | CNY | 30 | 30.33 | 29.26 | 29.32 | 29.32 | -0.94 (-3.11%) | 4,373,114 |
| 9 Jan 2024 | CNY | 29.86 | 31 | 29.86 | 30.26 | 30.26 | +0.46 (+1.54%) | 4,949,875 |
| 8 Jan 2024 | CNY | 31.32 | 31.35 | 29.8 | 29.8 | 29.8 | -1.5 (-4.79%) | 4,612,171 |
| 5 Jan 2024 | CNY | 31.82 | 32.24 | 31.1 | 31.3 | 31.3 | -0.52 (-1.63%) | 3,371,533 |
| 4 Jan 2024 | CNY | 32.36 | 32.5 | 31.71 | 31.82 | 31.82 | -0.36 (-1.12%) | 2,495,793 |
| 3 Jan 2024 | CNY | 33.02 | 33.02 | 31.9 | 32.18 | 32.18 | -0.9 (-2.72%) | 3,370,000 |
| 2 Jan 2024 | CNY | 33.56 | 33.6 | 32.72 | 33.08 | 33.08 | -0.24 (-0.72%) | 3,701,385 |
| 29 Dec 2023 | CNY | 32.8 | 33.56 | 32.59 | 33.32 | 33.32 | +0.51 (+1.55%) | 4,490,574 |
