| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 20.14 | 20.93 | 20.1 | 20.81 | 20.81 | +0.23 (+1.12%) | 2,013,200 |
| 21 Feb 2024 | CNY | 19.73 | 22 | 19.7 | 20.58 | 20.58 | +0.4 (+1.98%) | 2,578,048 |
| 20 Feb 2024 | CNY | 19.14 | 20.18 | 18.38 | 20.18 | 20.18 | +1.04 (+5.43%) | 2,696,012 |
| 19 Feb 2024 | CNY | 18.91 | 19.95 | 18.91 | 19.14 | 19.14 | +0.25 (+1.32%) | 2,172,545 |
| 8 Feb 2024 | CNY | 16.26 | 18.94 | 16.26 | 18.89 | 18.89 | +2.08 (+12.37%) | 3,518,338 |
| 7 Feb 2024 | CNY | 16.81 | 17.75 | 15.71 | 16.81 | 16.81 | -0.04 (-0.24%) | 3,280,806 |
| 6 Feb 2024 | CNY | 16.61 | 18.37 | 14.5 | 16.85 | 16.85 | +0.27 (+1.63%) | 4,549,873 |
| 5 Feb 2024 | CNY | 19.98 | 19.99 | 16.5 | 16.58 | 16.58 | -3.62 (-17.92%) | 4,263,140 |
| 2 Feb 2024 | CNY | 21.56 | 22.29 | 19.5 | 20.2 | 20.2 | -1.4 (-6.48%) | 2,317,960 |
| 1 Feb 2024 | CNY | 24.47 | 24.47 | 21.35 | 21.6 | 21.6 | -2.4 (-10%) | 3,042,800 |
| 31 Jan 2024 | CNY | 25.79 | 25.79 | 23.64 | 24 | 24 | -1.25 (-4.95%) | 1,027,000 |
| 30 Jan 2024 | CNY | 26.01 | 26.47 | 25.2 | 25.25 | 25.25 | -0.96 (-3.66%) | 629,900 |
| 29 Jan 2024 | CNY | 27.15 | 27.6 | 26.18 | 26.21 | 26.21 | -0.99 (-3.64%) | 709,921 |
| 26 Jan 2024 | CNY | 27.59 | 28.16 | 27.15 | 27.2 | 27.2 | -0.36 (-1.31%) | 642,973 |
| 25 Jan 2024 | CNY | 26.3 | 27.6 | 25.91 | 27.56 | 27.56 | +1.11 (+4.20%) | 1,095,500 |
| 24 Jan 2024 | CNY | 27.03 | 27.33 | 25.42 | 26.45 | 26.45 | -0.45 (-1.67%) | 1,187,584 |
| 23 Jan 2024 | CNY | 26.73 | 27.28 | 25.78 | 26.9 | 26.9 | -0.12 (-0.44%) | 1,552,409 |
| 22 Jan 2024 | CNY | 28.8 | 28.91 | 26.63 | 27.02 | 27.02 | -1.95 (-6.73%) | 1,550,000 |
| 19 Jan 2024 | CNY | 29.13 | 29.48 | 28.7 | 28.97 | 28.97 | -0.18 (-0.62%) | 992,867 |
| 18 Jan 2024 | CNY | 29.09 | 29.36 | 27.91 | 29.15 | 29.15 | +0.1 (+0.34%) | 1,354,400 |
| 17 Jan 2024 | CNY | 29.78 | 30.01 | 29.05 | 29.05 | 29.05 | -0.75 (-2.52%) | 911,366 |
| 16 Jan 2024 | CNY | 30.07 | 30.49 | 29.08 | 29.8 | 29.8 | -0.37 (-1.23%) | 1,762,437 |
| 15 Jan 2024 | CNY | 29.88 | 31.45 | 29.8 | 30.17 | 30.17 | +0.15 (+0.50%) | 2,788,800 |
| 12 Jan 2024 | CNY | 29 | 30.86 | 28.6 | 30.02 | 30.02 | +1.42 (+4.97%) | 3,022,099 |
| 11 Jan 2024 | CNY | 28.14 | 29.1 | 27.78 | 28.6 | 28.6 | +0.65 (+2.33%) | 1,403,800 |
| 10 Jan 2024 | CNY | 28.2 | 28.27 | 27.45 | 27.95 | 27.95 | +0.05 (+0.18%) | 815,500 |
| 9 Jan 2024 | CNY | 28.13 | 28.35 | 27.67 | 27.9 | 27.9 | +0.1 (+0.36%) | 676,100 |
| 8 Jan 2024 | CNY | 28.55 | 29.05 | 27.8 | 27.8 | 27.8 | -0.76 (-2.66%) | 491,300 |
| 5 Jan 2024 | CNY | 29.02 | 29.29 | 28.38 | 28.56 | 28.56 | -0.49 (-1.69%) | 649,400 |
| 4 Jan 2024 | CNY | 29.13 | 29.27 | 28.78 | 29.05 | 29.05 | -0.07 (-0.24%) | 538,760 |
