| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 21.17 | 21.47 | 20.51 | 21.36 | 21.36 | +0.24 (+1.14%) | 7,361,809 |
| 19 Feb 2024 | CNY | 20.81 | 21.81 | 20.35 | 21.12 | 21.12 | +0.53 (+2.57%) | 13,864,419 |
| 8 Feb 2024 | CNY | 19.23 | 20.95 | 19.1 | 20.59 | 20.59 | +1.36 (+7.07%) | 12,671,971 |
| 7 Feb 2024 | CNY | 18.82 | 20.16 | 18.56 | 19.23 | 19.23 | +0.55 (+2.94%) | 12,359,964 |
| 6 Feb 2024 | CNY | 16.55 | 19.05 | 16.55 | 18.68 | 18.68 | +1.35 (+7.79%) | 12,625,235 |
| 5 Feb 2024 | CNY | 19.06 | 19.19 | 16.7 | 17.33 | 17.33 | -1.79 (-9.36%) | 11,698,096 |
| 2 Feb 2024 | CNY | 20.47 | 20.69 | 18.52 | 19.12 | 19.12 | -1.26 (-6.18%) | 10,884,829 |
| 1 Feb 2024 | CNY | 20.8 | 21.07 | 20.11 | 20.38 | 20.38 | -0.26 (-1.26%) | 5,921,211 |
| 31 Jan 2024 | CNY | 21 | 21.77 | 20.64 | 20.64 | 20.64 | -0.84 (-3.91%) | 5,366,521 |
| 30 Jan 2024 | CNY | 22.12 | 22.36 | 21.47 | 21.48 | 21.48 | -0.53 (-2.41%) | 5,879,558 |
| 29 Jan 2024 | CNY | 22.41 | 22.74 | 22 | 22.01 | 22.01 | -0.2 (-0.90%) | 6,975,864 |
| 26 Jan 2024 | CNY | 23.24 | 23.25 | 22.1 | 22.21 | 22.21 | -1.17 (-5.00%) | 7,853,653 |
| 25 Jan 2024 | CNY | 23.24 | 23.62 | 22.86 | 23.38 | 23.38 | +0.15 (+0.65%) | 7,670,341 |
| 24 Jan 2024 | CNY | 23.55 | 23.79 | 22.28 | 23.23 | 23.23 | -0.3 (-1.27%) | 6,397,942 |
| 23 Jan 2024 | CNY | 23.02 | 23.72 | 23.02 | 23.53 | 23.53 | +0.21 (+0.90%) | 5,343,561 |
| 22 Jan 2024 | CNY | 24.85 | 25.28 | 23.16 | 23.32 | 23.32 | -1.73 (-6.91%) | 6,225,800 |
| 19 Jan 2024 | CNY | 25.27 | 26.45 | 25.05 | 25.05 | 25.05 | -0.31 (-1.22%) | 5,937,387 |
| 18 Jan 2024 | CNY | 25.08 | 25.44 | 24.62 | 25.36 | 25.36 | +0.08 (+0.32%) | 4,421,182 |
| 17 Jan 2024 | CNY | 26.15 | 26.37 | 25.25 | 25.28 | 25.28 | -0.96 (-3.66%) | 4,603,272 |
| 16 Jan 2024 | CNY | 26.42 | 26.55 | 25.82 | 26.24 | 26.24 | -0.27 (-1.02%) | 3,231,584 |
| 15 Jan 2024 | CNY | 27.05 | 27.2 | 26.32 | 26.51 | 26.51 | -0.41 (-1.52%) | 4,013,020 |
| 12 Jan 2024 | CNY | 27.37 | 27.7 | 26.91 | 26.92 | 26.92 | -0.62 (-2.25%) | 4,760,980 |
| 11 Jan 2024 | CNY | 26.4 | 27.88 | 26.4 | 27.54 | 27.54 | +1.62 (+6.25%) | 10,544,197 |
| 10 Jan 2024 | CNY | 26.32 | 26.69 | 25.72 | 25.92 | 25.92 | -0.48 (-1.82%) | 3,914,731 |
| 9 Jan 2024 | CNY | 26.54 | 26.96 | 26.02 | 26.4 | 26.4 | -0.09 (-0.34%) | 3,918,251 |
| 8 Jan 2024 | CNY | 27.13 | 27.18 | 26.3 | 26.49 | 26.49 | -0.55 (-2.03%) | 3,331,880 |
| 5 Jan 2024 | CNY | 28.11 | 28.19 | 26.86 | 27.04 | 27.04 | -0.91 (-3.26%) | 4,812,931 |
| 4 Jan 2024 | CNY | 28.49 | 28.49 | 27.86 | 27.95 | 27.95 | -0.41 (-1.45%) | 2,526,246 |
| 3 Jan 2024 | CNY | 28.74 | 29.37 | 28.1 | 28.36 | 28.36 | -0.54 (-1.87%) | 4,360,949 |
| 2 Jan 2024 | CNY | 30.43 | 30.43 | 28.71 | 28.9 | 28.9 | -1.53 (-5.03%) | 6,173,248 |
