| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 23.89 | 24.38 | 22.48 | 22.55 | 22.55 | -1.48 (-6.16%) | 3,606,100 |
| 27 Feb 2024 | CNY | 23.43 | 24.12 | 23.1 | 24.03 | 24.03 | +0.46 (+1.95%) | 2,527,220 |
| 26 Feb 2024 | CNY | 23.29 | 24.18 | 23.1 | 23.57 | 23.57 | +0.22 (+0.94%) | 2,822,460 |
| 23 Feb 2024 | CNY | 22.52 | 23.47 | 22.33 | 23.35 | 23.35 | +0.83 (+3.69%) | 3,053,860 |
| 22 Feb 2024 | CNY | 22.3 | 22.57 | 21.8 | 22.52 | 22.52 | +0.22 (+0.99%) | 2,767,650 |
| 21 Feb 2024 | CNY | 21.96 | 23.06 | 21.72 | 22.3 | 22.3 | +0.28 (+1.27%) | 2,303,340 |
| 20 Feb 2024 | CNY | 22.2 | 22.26 | 21.75 | 22.02 | 22.02 | -0.31 (-1.39%) | 2,451,190 |
| 19 Feb 2024 | CNY | 22.32 | 22.74 | 22 | 22.33 | 22.33 | +0.06 (+0.27%) | 3,544,140 |
| 8 Feb 2024 | CNY | 21.19 | 22.58 | 20.8 | 22.27 | 22.27 | +1.08 (+5.10%) | 4,477,320 |
| 7 Feb 2024 | CNY | 20.13 | 21.7 | 20.13 | 21.19 | 21.19 | +0.92 (+4.54%) | 3,671,500 |
| 6 Feb 2024 | CNY | 18.51 | 20.49 | 17.78 | 20.27 | 20.27 | +1.77 (+9.57%) | 4,369,140 |
| 5 Feb 2024 | CNY | 19.1 | 19.38 | 17.19 | 18.5 | 18.5 | -0.81 (-4.19%) | 4,401,910 |
| 2 Feb 2024 | CNY | 20.63 | 20.89 | 18.8 | 19.31 | 19.31 | -1.27 (-6.17%) | 4,481,890 |
| 1 Feb 2024 | CNY | 20.42 | 20.98 | 20.01 | 20.58 | 20.58 | +0.05 (+0.24%) | 2,232,130 |
| 31 Jan 2024 | CNY | 21.14 | 21.68 | 20.45 | 20.53 | 20.53 | -0.84 (-3.93%) | 3,462,280 |
| 30 Jan 2024 | CNY | 22.2 | 22.58 | 21.35 | 21.37 | 21.37 | -1.08 (-4.81%) | 2,726,480 |
| 29 Jan 2024 | CNY | 22.23 | 23.38 | 22.07 | 22.45 | 22.45 | +0.26 (+1.17%) | 4,858,790 |
| 26 Jan 2024 | CNY | 22.74 | 22.99 | 22.13 | 22.19 | 22.19 | -0.53 (-2.33%) | 2,197,870 |
| 25 Jan 2024 | CNY | 22.1 | 23.08 | 21.82 | 22.72 | 22.72 | +0.57 (+2.57%) | 3,463,690 |
| 24 Jan 2024 | CNY | 22.14 | 22.57 | 21.5 | 22.15 | 22.15 | +0.03 (+0.14%) | 2,430,100 |
| 23 Jan 2024 | CNY | 21.8 | 22.29 | 21.27 | 22.12 | 22.12 | +0.31 (+1.42%) | 2,372,660 |
| 22 Jan 2024 | CNY | 23.33 | 23.33 | 21.59 | 21.81 | 21.81 | -1.53 (-6.56%) | 3,848,400 |
| 19 Jan 2024 | CNY | 23.19 | 23.48 | 22.93 | 23.34 | 23.34 | +0.11 (+0.47%) | 2,139,470 |
| 18 Jan 2024 | CNY | 22.79 | 23.31 | 22.51 | 23.23 | 23.23 | +0.24 (+1.04%) | 2,960,300 |
| 17 Jan 2024 | CNY | 23.91 | 24.18 | 22.97 | 22.99 | 22.99 | -1.19 (-4.92%) | 3,983,250 |
| 16 Jan 2024 | CNY | 24.5 | 24.55 | 23.88 | 24.18 | 24.18 | -0.25 (-1.02%) | 2,156,740 |
| 15 Jan 2024 | CNY | 25.6 | 25.62 | 24.23 | 24.43 | 24.43 | -1.17 (-4.57%) | 3,458,170 |
| 12 Jan 2024 | CNY | 26.17 | 26.31 | 25.59 | 25.6 | 25.6 | -0.72 (-2.74%) | 1,851,390 |
| 11 Jan 2024 | CNY | 26.5 | 26.57 | 25.78 | 26.32 | 26.32 | -0.16 (-0.60%) | 2,515,040 |
| 10 Jan 2024 | CNY | 26.21 | 26.65 | 25.7 | 26.48 | 26.48 | +0.14 (+0.53%) | 2,088,100 |
