| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 23.79 | 24.49 | 23.29 | 24.3 | 24.3 | +0.51 (+2.14%) | 905,775 |
| 19 Feb 2024 | CNY | 22.9 | 24.13 | 22.77 | 23.79 | 23.79 | +1.03 (+4.53%) | 1,517,253 |
| 8 Feb 2024 | CNY | 20.2 | 22.77 | 20.02 | 22.76 | 22.76 | +2.32 (+11.35%) | 1,686,554 |
| 7 Feb 2024 | CNY | 21.4 | 21.81 | 20.1 | 20.44 | 20.44 | -0.86 (-4.04%) | 1,553,569 |
| 6 Feb 2024 | CNY | 20.86 | 21.89 | 19.06 | 21.3 | 21.3 | +0.43 (+2.06%) | 1,820,115 |
| 5 Feb 2024 | CNY | 24.29 | 24.29 | 20.03 | 20.87 | 20.87 | -3.56 (-14.57%) | 1,828,915 |
| 2 Feb 2024 | CNY | 25.97 | 26.37 | 23.5 | 24.43 | 24.43 | -1.46 (-5.64%) | 1,040,100 |
| 1 Feb 2024 | CNY | 26.83 | 26.83 | 25.23 | 25.89 | 25.89 | -0.94 (-3.50%) | 942,000 |
| 31 Jan 2024 | CNY | 28.49 | 28.49 | 26.71 | 26.83 | 26.83 | -1.55 (-5.46%) | 971,400 |
| 30 Jan 2024 | CNY | 29.08 | 29.82 | 28.33 | 28.38 | 28.38 | -1.08 (-3.67%) | 832,200 |
| 29 Jan 2024 | CNY | 29.89 | 30.46 | 29.3 | 29.46 | 29.46 | -0.78 (-2.58%) | 885,300 |
| 26 Jan 2024 | CNY | 30.93 | 31.13 | 30.07 | 30.24 | 30.24 | -0.7 (-2.26%) | 1,323,000 |
| 25 Jan 2024 | CNY | 28.71 | 31.27 | 28.38 | 30.94 | 30.94 | +2.24 (+7.80%) | 1,550,400 |
| 24 Jan 2024 | CNY | 27.92 | 28.78 | 27.39 | 28.7 | 28.7 | +0.77 (+2.76%) | 1,055,304 |
| 23 Jan 2024 | CNY | 28.31 | 28.95 | 27.77 | 27.93 | 27.93 | -0.66 (-2.31%) | 945,600 |
| 22 Jan 2024 | CNY | 30.65 | 30.76 | 28.32 | 28.59 | 28.59 | -1.86 (-6.11%) | 877,200 |
| 19 Jan 2024 | CNY | 31.39 | 31.56 | 30.37 | 30.45 | 30.45 | -0.83 (-2.65%) | 492,100 |
| 18 Jan 2024 | CNY | 31.68 | 31.83 | 30.41 | 31.28 | 31.28 | -0.4 (-1.26%) | 826,200 |
| 17 Jan 2024 | CNY | 32.65 | 32.65 | 31.6 | 31.68 | 31.68 | -0.97 (-2.97%) | 384,700 |
| 16 Jan 2024 | CNY | 32.85 | 33.08 | 32.1 | 32.65 | 32.65 | -0.17 (-0.52%) | 399,504 |
| 15 Jan 2024 | CNY | 32.8 | 33.07 | 32.46 | 32.82 | 32.82 | -0.1 (-0.30%) | 549,100 |
| 12 Jan 2024 | CNY | 33.5 | 33.8 | 32.9 | 32.92 | 32.92 | -0.58 (-1.73%) | 468,300 |
| 11 Jan 2024 | CNY | 33 | 33.66 | 33 | 33.5 | 33.5 | +0.35 (+1.06%) | 467,800 |
| 10 Jan 2024 | CNY | 33.73 | 33.73 | 32.8 | 33.15 | 33.15 | -0.58 (-1.72%) | 523,500 |
| 9 Jan 2024 | CNY | 33.28 | 34.04 | 33.28 | 33.73 | 33.73 | +0.53 (+1.60%) | 720,200 |
| 8 Jan 2024 | CNY | 34.24 | 34.26 | 32.99 | 33.2 | 33.2 | -1 (-2.92%) | 491,900 |
| 5 Jan 2024 | CNY | 34.88 | 35.35 | 34.06 | 34.2 | 34.2 | -0.73 (-2.09%) | 476,700 |
| 4 Jan 2024 | CNY | 34.82 | 35.01 | 34.55 | 34.93 | 34.93 | -0.05 (-0.14%) | 309,400 |
| 3 Jan 2024 | CNY | 35.24 | 35.47 | 34.66 | 34.98 | 34.98 | -0.14 (-0.40%) | 513,200 |
| 2 Jan 2024 | CNY | 35.24 | 35.49 | 34.98 | 35.12 | 35.12 | -0.11 (-0.31%) | 484,300 |
