| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 22.8 | 23.8 | 22.71 | 23.09 | 23.09 | -0.12 (-0.52%) | 15,141,440 |
| 20 Feb 2024 | CNY | 22.95 | 23.43 | 22.63 | 23.21 | 23.21 | -0.1 (-0.43%) | 10,239,397 |
| 19 Feb 2024 | CNY | 23.52 | 23.53 | 22.6 | 23.31 | 23.31 | +0.25 (+1.08%) | 16,192,003 |
| 8 Feb 2024 | CNY | 22.1 | 24.88 | 22 | 23.06 | 23.06 | +1.17 (+5.34%) | 25,873,937 |
| 7 Feb 2024 | CNY | 20.22 | 22.43 | 20.15 | 21.89 | 21.89 | +1.67 (+8.26%) | 21,424,060 |
| 6 Feb 2024 | CNY | 17.55 | 20.35 | 17.35 | 20.22 | 20.22 | +2.67 (+15.21%) | 18,492,733 |
| 5 Feb 2024 | CNY | 19.09 | 19.28 | 16.96 | 17.55 | 17.55 | -1.74 (-9.02%) | 16,282,676 |
| 2 Feb 2024 | CNY | 20.51 | 20.83 | 18.56 | 19.29 | 19.29 | -1.31 (-6.36%) | 10,876,682 |
| 1 Feb 2024 | CNY | 20.53 | 21.16 | 20.4 | 20.6 | 20.6 | +0.06 (+0.29%) | 7,081,170 |
| 31 Jan 2024 | CNY | 21.38 | 21.9 | 20.5 | 20.54 | 20.54 | -1.05 (-4.86%) | 8,192,088 |
| 30 Jan 2024 | CNY | 22.5 | 22.78 | 21.52 | 21.59 | 21.59 | -1.07 (-4.72%) | 5,622,590 |
| 29 Jan 2024 | CNY | 23.46 | 23.7 | 22.64 | 22.66 | 22.66 | -0.78 (-3.33%) | 4,891,426 |
| 26 Jan 2024 | CNY | 23.6 | 24.07 | 23.41 | 23.44 | 23.44 | -0.3 (-1.26%) | 7,218,722 |
| 25 Jan 2024 | CNY | 22.89 | 23.77 | 22.62 | 23.74 | 23.74 | +0.87 (+3.80%) | 7,130,580 |
| 24 Jan 2024 | CNY | 22.93 | 23.08 | 22 | 22.87 | 22.87 | +0.06 (+0.26%) | 6,000,944 |
| 23 Jan 2024 | CNY | 22.32 | 22.95 | 22.1 | 22.81 | 22.81 | +0.48 (+2.15%) | 5,759,345 |
| 22 Jan 2024 | CNY | 23.85 | 23.98 | 22.23 | 22.33 | 22.33 | -1.52 (-6.37%) | 7,197,568 |
| 19 Jan 2024 | CNY | 24.06 | 24.62 | 23.85 | 23.85 | 23.85 | -0.23 (-0.96%) | 4,469,221 |
| 18 Jan 2024 | CNY | 24.08 | 24.33 | 23.23 | 24.08 | 24.08 | -0.06 (-0.25%) | 7,393,567 |
| 17 Jan 2024 | CNY | 24.75 | 24.91 | 24.14 | 24.14 | 24.14 | -0.75 (-3.01%) | 3,771,901 |
| 16 Jan 2024 | CNY | 24.93 | 25.13 | 24.52 | 24.89 | 24.89 | -0.1 (-0.40%) | 3,957,488 |
| 15 Jan 2024 | CNY | 24.82 | 25.48 | 24.63 | 24.99 | 24.99 | 0.0 (0.0%) | 4,353,702 |
| 12 Jan 2024 | CNY | 25.15 | 25.4 | 24.98 | 24.99 | 24.99 | -0.25 (-0.99%) | 3,619,017 |
| 11 Jan 2024 | CNY | 24.72 | 25.42 | 24.72 | 25.24 | 25.24 | +0.48 (+1.94%) | 5,218,666 |
| 10 Jan 2024 | CNY | 24.92 | 25.07 | 24.35 | 24.76 | 24.76 | -0.15 (-0.60%) | 4,751,971 |
| 9 Jan 2024 | CNY | 25.18 | 25.53 | 24.83 | 24.91 | 24.91 | -0.22 (-0.88%) | 5,489,245 |
| 8 Jan 2024 | CNY | 26.02 | 26.16 | 25.1 | 25.13 | 25.13 | -1.05 (-4.01%) | 7,002,243 |
| 5 Jan 2024 | CNY | 26.69 | 26.98 | 26.06 | 26.18 | 26.18 | -0.6 (-2.24%) | 4,858,985 |
| 4 Jan 2024 | CNY | 27.35 | 27.35 | 26.62 | 26.78 | 26.78 | -0.57 (-2.08%) | 5,432,049 |
| 3 Jan 2024 | CNY | 27.5 | 28.11 | 27.25 | 27.35 | 27.35 | -0.15 (-0.55%) | 6,601,468 |
