| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 22.2 | 22.64 | 21.7 | 22.41 | 22.41 | +0.21 (+0.95%) | 11,294,517 |
| 26 Feb 2024 | CNY | 23.72 | 23.72 | 21.76 | 22.2 | 22.2 | -1.52 (-6.41%) | 15,438,614 |
| 23 Feb 2024 | CNY | 20.21 | 23.72 | 19.58 | 23.72 | 23.72 | +3.95 (+19.98%) | 19,005,290 |
| 22 Feb 2024 | CNY | 18.4 | 20.52 | 18.4 | 19.77 | 19.77 | +1.86 (+10.39%) | 8,561,050 |
| 21 Feb 2024 | CNY | 17.7 | 18.34 | 17.43 | 17.91 | 17.91 | +0.08 (+0.45%) | 4,318,206 |
| 20 Feb 2024 | CNY | 17.49 | 17.9 | 17.11 | 17.83 | 17.83 | +0.23 (+1.31%) | 3,432,819 |
| 19 Feb 2024 | CNY | 17.6 | 17.98 | 17.24 | 17.6 | 17.6 | +0.42 (+2.44%) | 4,226,442 |
| 8 Feb 2024 | CNY | 16.39 | 17.4 | 16.39 | 17.18 | 17.18 | +0.92 (+5.66%) | 4,365,589 |
| 7 Feb 2024 | CNY | 16.67 | 17.08 | 16 | 16.26 | 16.26 | -0.52 (-3.10%) | 4,654,051 |
| 6 Feb 2024 | CNY | 15.59 | 17.4 | 15.58 | 16.78 | 16.78 | +0.89 (+5.60%) | 5,069,720 |
| 5 Feb 2024 | CNY | 17.3 | 17.4 | 15.41 | 15.89 | 15.89 | -2.07 (-11.53%) | 6,461,437 |
| 2 Feb 2024 | CNY | 17.39 | 18.48 | 16.52 | 17.96 | 17.96 | +0.42 (+2.39%) | 7,912,930 |
| 1 Feb 2024 | CNY | 17.65 | 19.34 | 17.3 | 17.54 | 17.54 | -0.42 (-2.34%) | 7,179,851 |
| 31 Jan 2024 | CNY | 18.99 | 19.75 | 17.96 | 17.96 | 17.96 | -1.87 (-9.43%) | 9,176,690 |
| 30 Jan 2024 | CNY | 17.9 | 20.77 | 17.7 | 19.83 | 19.83 | +2.52 (+14.56%) | 12,004,235 |
| 29 Jan 2024 | CNY | 17.8 | 17.99 | 17.26 | 17.31 | 17.31 | -0.45 (-2.53%) | 1,874,230 |
| 26 Jan 2024 | CNY | 17.75 | 18.28 | 17.65 | 17.76 | 17.76 | +0.01 (+0.06%) | 1,899,498 |
| 25 Jan 2024 | CNY | 16.82 | 17.79 | 16.72 | 17.75 | 17.75 | +0.93 (+5.53%) | 2,131,128 |
| 24 Jan 2024 | CNY | 16.62 | 16.83 | 16.03 | 16.82 | 16.82 | +0.32 (+1.94%) | 1,646,520 |
| 23 Jan 2024 | CNY | 16.41 | 16.57 | 15.89 | 16.5 | 16.5 | +0.25 (+1.54%) | 1,967,435 |
| 22 Jan 2024 | CNY | 17.72 | 17.72 | 16.07 | 16.25 | 16.25 | -1.41 (-7.98%) | 2,552,770 |
| 19 Jan 2024 | CNY | 18 | 18.1 | 17.66 | 17.66 | 17.66 | -0.39 (-2.16%) | 1,112,060 |
| 18 Jan 2024 | CNY | 18.21 | 18.32 | 17.5 | 18.05 | 18.05 | -0.17 (-0.93%) | 1,418,257 |
| 17 Jan 2024 | CNY | 18.56 | 18.73 | 18.18 | 18.22 | 18.22 | -0.4 (-2.15%) | 686,400 |
| 16 Jan 2024 | CNY | 19.02 | 19.02 | 18.34 | 18.62 | 18.62 | -0.38 (-2%) | 1,314,200 |
| 15 Jan 2024 | CNY | 18.86 | 19.04 | 18.59 | 19 | 19 | +0.08 (+0.42%) | 831,100 |
| 12 Jan 2024 | CNY | 19.06 | 19.27 | 18.91 | 18.92 | 18.92 | -0.18 (-0.94%) | 930,190 |
| 11 Jan 2024 | CNY | 18.98 | 19.15 | 18.85 | 19.1 | 19.1 | +0.22 (+1.17%) | 1,232,100 |
| 10 Jan 2024 | CNY | 19.15 | 19.23 | 18.67 | 18.88 | 18.88 | -0.28 (-1.46%) | 1,005,498 |
| 9 Jan 2024 | CNY | 19.09 | 19.5 | 19.09 | 19.16 | 19.16 | +0.14 (+0.74%) | 1,074,200 |
