| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 20.49 | 21.1 | 18.28 | 18.29 | 18.29 | -2.14 (-10.47%) | 3,347,320 |
| 27 Feb 2024 | CNY | 19.85 | 20.43 | 19.3 | 20.43 | 20.43 | +0.32 (+1.59%) | 1,784,430 |
| 26 Feb 2024 | CNY | 19.75 | 20.5 | 19.47 | 20.11 | 20.11 | +0.72 (+3.71%) | 1,829,460 |
| 23 Feb 2024 | CNY | 18.92 | 19.42 | 18.77 | 19.39 | 19.39 | +0.57 (+3.03%) | 1,668,720 |
| 22 Feb 2024 | CNY | 18.4 | 18.94 | 18.18 | 18.82 | 18.82 | +0.38 (+2.06%) | 1,239,630 |
| 21 Feb 2024 | CNY | 17.8 | 19.23 | 17.3 | 18.44 | 18.44 | +0.45 (+2.50%) | 1,747,120 |
| 20 Feb 2024 | CNY | 17.85 | 18.15 | 16.88 | 17.99 | 17.99 | +0.08 (+0.45%) | 1,424,630 |
| 19 Feb 2024 | CNY | 17.04 | 18.67 | 17.04 | 17.91 | 17.91 | +1.16 (+6.93%) | 3,297,400 |
| 8 Feb 2024 | CNY | 14.82 | 17 | 14.3 | 16.75 | 16.75 | +1.94 (+13.10%) | 3,667,110 |
| 7 Feb 2024 | CNY | 15.85 | 15.85 | 14.51 | 14.81 | 14.81 | -0.84 (-5.37%) | 2,811,620 |
| 6 Feb 2024 | CNY | 15.45 | 16.22 | 13.92 | 15.65 | 15.65 | +0.05 (+0.32%) | 3,347,590 |
| 5 Feb 2024 | CNY | 18.31 | 18.32 | 15.22 | 15.6 | 15.6 | -2.73 (-14.89%) | 2,918,700 |
| 2 Feb 2024 | CNY | 19.99 | 20.09 | 17.55 | 18.33 | 18.33 | -1.05 (-5.42%) | 1,930,820 |
| 1 Feb 2024 | CNY | 19.87 | 19.98 | 18.84 | 19.38 | 19.38 | -0.55 (-2.76%) | 1,688,730 |
| 31 Jan 2024 | CNY | 20.96 | 21.29 | 19.87 | 19.93 | 19.93 | -1 (-4.78%) | 1,639,950 |
| 30 Jan 2024 | CNY | 21.88 | 21.9 | 20.91 | 20.93 | 20.93 | -1.17 (-5.29%) | 1,173,560 |
| 29 Jan 2024 | CNY | 22.82 | 23.21 | 21.89 | 22.1 | 22.1 | -0.72 (-3.16%) | 1,275,640 |
| 26 Jan 2024 | CNY | 23.01 | 23.6 | 22.81 | 22.82 | 22.82 | -0.18 (-0.78%) | 1,217,960 |
| 25 Jan 2024 | CNY | 21.98 | 23.09 | 21.7 | 23 | 23 | +1.12 (+5.12%) | 1,678,390 |
| 24 Jan 2024 | CNY | 21.82 | 22.33 | 21 | 21.88 | 21.88 | +0.07 (+0.32%) | 1,438,810 |
| 23 Jan 2024 | CNY | 22 | 22.04 | 21.45 | 21.81 | 21.81 | -0.3 (-1.36%) | 1,551,300 |
| 22 Jan 2024 | CNY | 23.39 | 23.47 | 21.56 | 22.11 | 22.11 | -1.61 (-6.79%) | 2,152,770 |
| 19 Jan 2024 | CNY | 23.84 | 24.23 | 23.34 | 23.72 | 23.72 | +0.48 (+2.07%) | 1,871,240 |
| 18 Jan 2024 | CNY | 23.8 | 23.8 | 22.58 | 23.24 | 23.24 | -0.36 (-1.53%) | 1,140,410 |
| 17 Jan 2024 | CNY | 24.35 | 24.43 | 23.6 | 23.6 | 23.6 | -0.65 (-2.68%) | 803,170 |
| 16 Jan 2024 | CNY | 24.59 | 24.8 | 24.01 | 24.25 | 24.25 | -0.22 (-0.90%) | 1,312,730 |
| 15 Jan 2024 | CNY | 24.84 | 25.2 | 24.25 | 24.47 | 24.47 | -0.49 (-1.96%) | 1,006,130 |
| 12 Jan 2024 | CNY | 24.98 | 25.39 | 24.83 | 24.96 | 24.96 | +0.06 (+0.24%) | 993,870 |
| 11 Jan 2024 | CNY | 24.79 | 25.04 | 24.59 | 24.9 | 24.9 | +0.1 (+0.40%) | 881,300 |
| 10 Jan 2024 | CNY | 24.92 | 25.22 | 24.47 | 24.8 | 24.8 | -0.14 (-0.56%) | 797,000 |
