| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 20.3 | 21.27 | 19.89 | 20.89 | 20.89 | +0.64 (+3.16%) | 2,069,360 |
| 19 Feb 2024 | CNY | 19.87 | 20.52 | 19.8 | 20.25 | 20.25 | +0.67 (+3.42%) | 1,998,799 |
| 8 Feb 2024 | CNY | 17.68 | 19.85 | 17.4 | 19.58 | 19.58 | +1.98 (+11.25%) | 2,246,920 |
| 7 Feb 2024 | CNY | 18.82 | 19 | 17.12 | 17.6 | 17.6 | -1.18 (-6.28%) | 2,302,185 |
| 6 Feb 2024 | CNY | 18 | 19.25 | 16.67 | 18.78 | 18.78 | +0.28 (+1.51%) | 2,122,319 |
| 5 Feb 2024 | CNY | 20.54 | 20.8 | 17.82 | 18.5 | 18.5 | -2.52 (-11.99%) | 1,990,784 |
| 2 Feb 2024 | CNY | 22.75 | 23.2 | 20.18 | 21.02 | 21.02 | -1.65 (-7.28%) | 1,522,007 |
| 1 Feb 2024 | CNY | 22.89 | 23.18 | 22.13 | 22.67 | 22.67 | -0.23 (-1.00%) | 822,426 |
| 31 Jan 2024 | CNY | 23.91 | 24.48 | 22.89 | 22.9 | 22.9 | -1.45 (-5.95%) | 1,076,870 |
| 30 Jan 2024 | CNY | 25.26 | 25.43 | 24.23 | 24.35 | 24.35 | -1.02 (-4.02%) | 982,828 |
| 29 Jan 2024 | CNY | 26.42 | 26.77 | 25.37 | 25.37 | 25.37 | -0.64 (-2.46%) | 764,179 |
| 26 Jan 2024 | CNY | 26.53 | 26.97 | 26.01 | 26.01 | 26.01 | -0.52 (-1.96%) | 705,079 |
| 25 Jan 2024 | CNY | 25.76 | 26.65 | 25.5 | 26.53 | 26.53 | +0.78 (+3.03%) | 993,409 |
| 24 Jan 2024 | CNY | 25.6 | 25.94 | 24.69 | 25.75 | 25.75 | +0.29 (+1.14%) | 962,406 |
| 23 Jan 2024 | CNY | 25.6 | 25.87 | 25 | 25.46 | 25.46 | -0.03 (-0.12%) | 1,051,915 |
| 22 Jan 2024 | CNY | 27.12 | 27.3 | 25.19 | 25.49 | 25.49 | -1.63 (-6.01%) | 1,101,986 |
| 19 Jan 2024 | CNY | 27.67 | 27.86 | 27.12 | 27.12 | 27.12 | -0.33 (-1.20%) | 751,330 |
| 18 Jan 2024 | CNY | 27.97 | 28.01 | 26.88 | 27.45 | 27.45 | -0.55 (-1.96%) | 1,092,088 |
| 17 Jan 2024 | CNY | 28.81 | 28.82 | 27.99 | 28 | 28 | -0.82 (-2.85%) | 812,210 |
| 16 Jan 2024 | CNY | 28.86 | 29.21 | 28.34 | 28.82 | 28.82 | -0.41 (-1.40%) | 1,004,781 |
| 15 Jan 2024 | CNY | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.0 (0.0%) | 913,706 |
| 12 Jan 2024 | CNY | 29.6 | 30.16 | 29.23 | 29.23 | 29.23 | -0.28 (-0.95%) | 1,080,848 |
| 11 Jan 2024 | CNY | 29.2 | 29.6 | 28.75 | 29.51 | 29.51 | +0.61 (+2.11%) | 980,989 |
| 10 Jan 2024 | CNY | 29.15 | 29.38 | 28.7 | 28.9 | 28.9 | -0.25 (-0.86%) | 727,379 |
| 9 Jan 2024 | CNY | 28.97 | 29.56 | 28.9 | 29.15 | 29.15 | +0.23 (+0.80%) | 753,014 |
| 8 Jan 2024 | CNY | 29.7 | 29.74 | 28.83 | 28.92 | 28.92 | -0.78 (-2.63%) | 857,696 |
| 5 Jan 2024 | CNY | 29.87 | 30.28 | 29.58 | 29.7 | 29.7 | -0.2 (-0.67%) | 852,595 |
| 4 Jan 2024 | CNY | 29.75 | 30.12 | 29.54 | 29.9 | 29.9 | +0.11 (+0.37%) | 629,058 |
| 3 Jan 2024 | CNY | 30.5 | 30.5 | 29.62 | 29.79 | 29.79 | -0.69 (-2.26%) | 820,531 |
| 2 Jan 2024 | CNY | 30.58 | 30.93 | 30.47 | 30.48 | 30.48 | +0.05 (+0.16%) | 1,059,146 |
