| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 24.51 | 25.6 | 24.45 | 25.54 | 25.54 | +1.14 (+4.67%) | 1,583,203 |
| 22 Feb 2024 | CNY | 23.62 | 24.53 | 23.55 | 24.4 | 24.4 | +0.73 (+3.08%) | 1,584,000 |
| 21 Feb 2024 | CNY | 23.45 | 24.45 | 23.06 | 23.67 | 23.67 | +0.25 (+1.07%) | 1,561,228 |
| 20 Feb 2024 | CNY | 23.5 | 23.75 | 22.69 | 23.42 | 23.42 | +0.1 (+0.43%) | 1,250,700 |
| 19 Feb 2024 | CNY | 22.39 | 24.01 | 22.39 | 23.32 | 23.32 | +0.93 (+4.15%) | 2,078,411 |
| 8 Feb 2024 | CNY | 20.35 | 22.39 | 20.02 | 22.39 | 22.39 | +2.04 (+10.02%) | 2,401,665 |
| 7 Feb 2024 | CNY | 20.92 | 21.51 | 20.01 | 20.35 | 20.35 | -0.6 (-2.86%) | 1,952,635 |
| 6 Feb 2024 | CNY | 20.1 | 22.1 | 19.2 | 20.95 | 20.95 | -0.38 (-1.78%) | 2,262,244 |
| 5 Feb 2024 | CNY | 23.7 | 23.7 | 21.33 | 21.33 | 21.33 | -2.37 (-10%) | 1,735,400 |
| 2 Feb 2024 | CNY | 25.5 | 25.98 | 22.95 | 23.7 | 23.7 | -1.8 (-7.06%) | 1,615,680 |
| 1 Feb 2024 | CNY | 25.61 | 26.11 | 24.84 | 25.5 | 25.5 | -0.37 (-1.43%) | 1,001,237 |
| 31 Jan 2024 | CNY | 27.82 | 27.99 | 25.55 | 25.87 | 25.87 | -1.43 (-5.24%) | 1,014,877 |
| 30 Jan 2024 | CNY | 28.42 | 28.42 | 27.1 | 27.3 | 27.3 | -1.14 (-4.01%) | 742,100 |
| 29 Jan 2024 | CNY | 29.5 | 30.2 | 28.41 | 28.44 | 28.44 | -1.05 (-3.56%) | 1,002,100 |
| 26 Jan 2024 | CNY | 30.3 | 30.58 | 29.35 | 29.49 | 29.49 | -0.78 (-2.58%) | 1,076,800 |
| 25 Jan 2024 | CNY | 28.92 | 30.3 | 28.74 | 30.27 | 30.27 | +1.49 (+5.18%) | 1,395,700 |
| 24 Jan 2024 | CNY | 29.1 | 29.47 | 27.72 | 28.78 | 28.78 | -0.3 (-1.03%) | 1,276,900 |
| 23 Jan 2024 | CNY | 29.4 | 29.74 | 28.87 | 29.08 | 29.08 | -0.33 (-1.12%) | 835,190 |
| 22 Jan 2024 | CNY | 31.6 | 31.66 | 28.44 | 29.41 | 29.41 | -2.19 (-6.93%) | 1,045,440 |
| 19 Jan 2024 | CNY | 32.54 | 32.77 | 31.6 | 31.6 | 31.6 | -0.79 (-2.44%) | 516,800 |
| 18 Jan 2024 | CNY | 31.88 | 32.41 | 31.2 | 32.39 | 32.39 | +0.49 (+1.54%) | 904,150 |
| 17 Jan 2024 | CNY | 33.06 | 33.35 | 31.9 | 31.9 | 31.9 | -1.3 (-3.92%) | 714,600 |
| 16 Jan 2024 | CNY | 33.93 | 33.98 | 32.56 | 33.2 | 33.2 | -0.19 (-0.57%) | 1,134,104 |
| 15 Jan 2024 | CNY | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 0.0 (0.0%) | 1,046,700 |
| 12 Jan 2024 | CNY | 34.07 | 34.1 | 33.39 | 33.39 | 33.39 | -0.54 (-1.59%) | 514,700 |
| 11 Jan 2024 | CNY | 33.48 | 34.02 | 33.42 | 33.93 | 33.93 | +0.39 (+1.16%) | 555,300 |
| 10 Jan 2024 | CNY | 34.1 | 34.4 | 33.3 | 33.54 | 33.54 | -0.44 (-1.29%) | 525,200 |
| 9 Jan 2024 | CNY | 33.61 | 34.39 | 33.61 | 33.98 | 33.98 | +0.37 (+1.10%) | 453,200 |
| 8 Jan 2024 | CNY | 34.52 | 34.67 | 33.61 | 33.61 | 33.61 | -0.91 (-2.64%) | 710,800 |
| 5 Jan 2024 | CNY | 35.38 | 35.63 | 34.43 | 34.52 | 34.52 | -0.68 (-1.93%) | 556,800 |
