| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 19.52 | 20.08 | 19.41 | 19.72 | 19.72 | +0.01 (+0.05%) | 9,678,846 |
| 19 Feb 2024 | CNY | 20.42 | 20.78 | 19.36 | 19.71 | 19.71 | -0.71 (-3.48%) | 15,703,554 |
| 8 Feb 2024 | CNY | 19.74 | 21.62 | 19.46 | 20.42 | 20.42 | +0.84 (+4.29%) | 14,280,416 |
| 7 Feb 2024 | CNY | 18.72 | 19.98 | 18.37 | 19.58 | 19.58 | +1.23 (+6.70%) | 13,885,941 |
| 6 Feb 2024 | CNY | 16.29 | 18.42 | 16.13 | 18.35 | 18.35 | +1.99 (+12.16%) | 13,466,532 |
| 5 Feb 2024 | CNY | 16.42 | 17.04 | 15.36 | 16.36 | 16.36 | -0.25 (-1.51%) | 19,113,463 |
| 2 Feb 2024 | CNY | 17.28 | 17.57 | 15.81 | 16.61 | 16.61 | -0.78 (-4.49%) | 10,685,646 |
| 1 Feb 2024 | CNY | 17.15 | 17.68 | 16.75 | 17.39 | 17.39 | +0.08 (+0.46%) | 8,931,807 |
| 31 Jan 2024 | CNY | 17.88 | 17.93 | 17.29 | 17.31 | 17.31 | -0.45 (-2.53%) | 7,090,028 |
| 30 Jan 2024 | CNY | 18.85 | 18.85 | 17.69 | 17.76 | 17.76 | -1.16 (-6.13%) | 11,189,017 |
| 29 Jan 2024 | CNY | 19.35 | 19.47 | 18.81 | 18.92 | 18.92 | -0.21 (-1.10%) | 5,198,751 |
| 26 Jan 2024 | CNY | 19.15 | 19.5 | 19 | 19.13 | 19.13 | -0.13 (-0.67%) | 6,373,724 |
| 25 Jan 2024 | CNY | 18.83 | 19.45 | 18.63 | 19.26 | 19.26 | +0.5 (+2.67%) | 5,964,145 |
| 24 Jan 2024 | CNY | 18.78 | 19.08 | 18.02 | 18.76 | 18.76 | +0.1 (+0.54%) | 6,585,182 |
| 23 Jan 2024 | CNY | 18.19 | 18.82 | 17.92 | 18.66 | 18.66 | +0.46 (+2.53%) | 8,977,163 |
| 22 Jan 2024 | CNY | 19.49 | 19.6 | 18.06 | 18.2 | 18.2 | -1.32 (-6.76%) | 11,766,600 |
| 19 Jan 2024 | CNY | 19.79 | 19.85 | 19.42 | 19.52 | 19.52 | -0.22 (-1.11%) | 3,650,818 |
| 18 Jan 2024 | CNY | 19.51 | 19.81 | 18.96 | 19.74 | 19.74 | +0.14 (+0.71%) | 9,135,498 |
| 17 Jan 2024 | CNY | 20.45 | 20.45 | 19.58 | 19.6 | 19.6 | -0.8 (-3.92%) | 5,835,772 |
| 16 Jan 2024 | CNY | 20.81 | 20.85 | 20.09 | 20.4 | 20.4 | -0.35 (-1.69%) | 5,441,059 |
| 15 Jan 2024 | CNY | 20.66 | 21.08 | 20.5 | 20.75 | 20.75 | +0.05 (+0.24%) | 6,071,484 |
| 12 Jan 2024 | CNY | 20.83 | 21.08 | 20.5 | 20.7 | 20.7 | -0.17 (-0.81%) | 4,179,998 |
| 11 Jan 2024 | CNY | 20.57 | 21 | 20.5 | 20.87 | 20.87 | +0.29 (+1.41%) | 5,889,316 |
| 10 Jan 2024 | CNY | 20.89 | 20.98 | 20.4 | 20.58 | 20.58 | -0.31 (-1.48%) | 3,937,982 |
| 9 Jan 2024 | CNY | 21.24 | 21.37 | 20.52 | 20.89 | 20.89 | -0.32 (-1.51%) | 6,773,400 |
| 8 Jan 2024 | CNY | 21.9 | 21.95 | 21.15 | 21.21 | 21.21 | -0.61 (-2.80%) | 5,960,563 |
| 5 Jan 2024 | CNY | 22.44 | 22.44 | 21.67 | 21.82 | 21.82 | -0.62 (-2.76%) | 6,145,759 |
| 4 Jan 2024 | CNY | 22.28 | 22.7 | 22.24 | 22.44 | 22.44 | +0.19 (+0.85%) | 5,109,231 |
| 3 Jan 2024 | CNY | 23.2 | 23.23 | 21.9 | 22.25 | 22.25 | -1.07 (-4.59%) | 11,295,412 |
| 2 Jan 2024 | CNY | 24.12 | 24.19 | 23.32 | 23.32 | 23.32 | -0.88 (-3.64%) | 6,326,523 |
