| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 21.62 | 22.1 | 21.36 | 21.88 | 21.88 | +0.15 (+0.69%) | 2,769,400 |
| 29 Feb 2024 | CNY | 21.17 | 21.75 | 21 | 21.73 | 21.73 | +0.56 (+2.65%) | 3,179,178 |
| 28 Feb 2024 | CNY | 22.99 | 23.88 | 21.17 | 21.17 | 21.17 | -1.67 (-7.31%) | 4,705,821 |
| 27 Feb 2024 | CNY | 22.15 | 22.84 | 21.75 | 22.84 | 22.84 | +0.59 (+2.65%) | 2,515,731 |
| 26 Feb 2024 | CNY | 22.32 | 22.71 | 22.01 | 22.25 | 22.25 | +0.16 (+0.72%) | 3,134,378 |
| 23 Feb 2024 | CNY | 21.37 | 22.22 | 21.37 | 22.09 | 22.09 | +0.65 (+3.03%) | 3,153,197 |
| 22 Feb 2024 | CNY | 20.94 | 21.58 | 20.93 | 21.44 | 21.44 | +0.51 (+2.44%) | 2,528,899 |
| 21 Feb 2024 | CNY | 20.88 | 21.6 | 20.55 | 20.93 | 20.93 | -0.03 (-0.14%) | 3,043,709 |
| 20 Feb 2024 | CNY | 21.05 | 21.65 | 20.42 | 20.96 | 20.96 | +0.17 (+0.82%) | 3,525,851 |
| 19 Feb 2024 | CNY | 20.21 | 20.87 | 19.62 | 20.79 | 20.79 | +0.8 (+4.00%) | 3,250,371 |
| 8 Feb 2024 | CNY | 18.5 | 20.2 | 18.5 | 19.99 | 19.99 | +1.51 (+8.17%) | 4,111,261 |
| 7 Feb 2024 | CNY | 18.95 | 19.8 | 18.39 | 18.48 | 18.48 | -0.67 (-3.50%) | 4,358,732 |
| 6 Feb 2024 | CNY | 18.15 | 19.57 | 17.21 | 19.15 | 19.15 | +0.74 (+4.02%) | 4,053,889 |
| 5 Feb 2024 | CNY | 21.69 | 21.8 | 18.01 | 18.41 | 18.41 | -3.77 (-17.00%) | 5,236,341 |
| 2 Feb 2024 | CNY | 23.85 | 24 | 21.05 | 22.18 | 22.18 | -1.84 (-7.66%) | 6,139,098 |
| 1 Feb 2024 | CNY | 23.3 | 25.5 | 23.3 | 24.02 | 24.02 | -0.63 (-2.56%) | 6,190,273 |
| 31 Jan 2024 | CNY | 23.26 | 27.68 | 23.21 | 24.65 | 24.65 | +1.44 (+6.20%) | 7,640,693 |
| 30 Jan 2024 | CNY | 24.21 | 24.56 | 23.2 | 23.21 | 23.21 | -1.29 (-5.27%) | 2,835,905 |
| 29 Jan 2024 | CNY | 25.67 | 26.01 | 24.46 | 24.5 | 24.5 | -1.51 (-5.81%) | 5,024,726 |
| 26 Jan 2024 | CNY | 28 | 28 | 25.87 | 26.01 | 26.01 | -0.81 (-3.02%) | 7,787,536 |
| 25 Jan 2024 | CNY | 22.8 | 26.82 | 22.79 | 26.82 | 26.82 | +4.47 (+20%) | 6,943,514 |
| 24 Jan 2024 | CNY | 22.8 | 22.95 | 21.56 | 22.35 | 22.35 | -0.27 (-1.19%) | 2,088,388 |
| 23 Jan 2024 | CNY | 22.71 | 23.15 | 22.03 | 22.62 | 22.62 | -0.14 (-0.62%) | 1,834,265 |
| 22 Jan 2024 | CNY | 24.72 | 24.72 | 22.65 | 22.76 | 22.76 | -1.83 (-7.44%) | 2,513,500 |
| 19 Jan 2024 | CNY | 25.21 | 25.8 | 24.57 | 24.59 | 24.59 | -0.76 (-3.00%) | 1,693,000 |
| 18 Jan 2024 | CNY | 25.21 | 25.7 | 24.45 | 25.35 | 25.35 | -0.04 (-0.16%) | 2,597,400 |
| 17 Jan 2024 | CNY | 26.65 | 26.66 | 25.36 | 25.39 | 25.39 | -1.26 (-4.73%) | 2,539,000 |
| 16 Jan 2024 | CNY | 26.3 | 27.2 | 26.03 | 26.65 | 26.65 | -0.79 (-2.88%) | 3,014,330 |
| 15 Jan 2024 | CNY | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.0 (0.0%) | 3,731,144 |
| 12 Jan 2024 | CNY | 26.46 | 28.18 | 26.29 | 27.44 | 27.44 | +0.95 (+3.59%) | 4,703,942 |
