| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 21.51 | 21.6 | 21.08 | 21.12 | 21.12 | -0.38 (-1.77%) | 857,632 |
| 4 Mar 2024 | CNY | 21.64 | 21.82 | 21.11 | 21.5 | 21.5 | -0.14 (-0.65%) | 915,858 |
| 1 Mar 2024 | CNY | 21.68 | 21.86 | 21.21 | 21.64 | 21.64 | +0.16 (+0.74%) | 1,137,900 |
| 29 Feb 2024 | CNY | 20.41 | 21.56 | 20.41 | 21.48 | 21.48 | +0.72 (+3.47%) | 1,445,174 |
| 28 Feb 2024 | CNY | 23.19 | 23.4 | 20.51 | 20.76 | 20.76 | -2.13 (-9.31%) | 2,358,978 |
| 27 Feb 2024 | CNY | 22.01 | 22.96 | 21.82 | 22.89 | 22.89 | +0.84 (+3.81%) | 1,167,432 |
| 26 Feb 2024 | CNY | 21.45 | 22.77 | 21.32 | 22.05 | 22.05 | +0.7 (+3.28%) | 1,634,632 |
| 23 Feb 2024 | CNY | 20.35 | 21.66 | 20.31 | 21.35 | 21.35 | +1 (+4.91%) | 1,282,551 |
| 22 Feb 2024 | CNY | 19.83 | 20.45 | 19.83 | 20.35 | 20.35 | +0.5 (+2.52%) | 1,108,056 |
| 21 Feb 2024 | CNY | 19.19 | 20.84 | 19.19 | 19.85 | 19.85 | +0.29 (+1.48%) | 1,531,411 |
| 20 Feb 2024 | CNY | 19.2 | 19.65 | 18.7 | 19.56 | 19.56 | +0.58 (+3.06%) | 1,195,065 |
| 19 Feb 2024 | CNY | 18.6 | 19.45 | 18.5 | 18.98 | 18.98 | +0.82 (+4.52%) | 1,664,421 |
| 8 Feb 2024 | CNY | 16.4 | 18.44 | 15.6 | 18.16 | 18.16 | +1.98 (+12.24%) | 2,195,252 |
| 7 Feb 2024 | CNY | 17.09 | 17.09 | 15.98 | 16.18 | 16.18 | -0.93 (-5.44%) | 1,909,491 |
| 6 Feb 2024 | CNY | 16 | 17.55 | 15.26 | 17.11 | 17.11 | +0.31 (+1.85%) | 2,084,992 |
| 5 Feb 2024 | CNY | 19.69 | 19.73 | 16.31 | 16.8 | 16.8 | -2.81 (-14.33%) | 2,074,909 |
| 2 Feb 2024 | CNY | 21.33 | 21.65 | 18.92 | 19.61 | 19.61 | -1.73 (-8.11%) | 1,501,623 |
| 1 Feb 2024 | CNY | 21.8 | 21.8 | 20.58 | 21.34 | 21.34 | -0.46 (-2.11%) | 1,063,769 |
| 31 Jan 2024 | CNY | 23.26 | 23.56 | 21.61 | 21.8 | 21.8 | -1.48 (-6.36%) | 1,009,663 |
| 30 Jan 2024 | CNY | 25.39 | 25.39 | 23.2 | 23.28 | 23.28 | -1.02 (-4.20%) | 721,500 |
| 29 Jan 2024 | CNY | 25.13 | 25.43 | 24.15 | 24.3 | 24.3 | -0.84 (-3.34%) | 715,068 |
| 26 Jan 2024 | CNY | 25.1 | 25.57 | 25.01 | 25.14 | 25.14 | 0.0 (0.0%) | 1,098,600 |
| 25 Jan 2024 | CNY | 24.03 | 25.18 | 23.68 | 25.14 | 25.14 | +1.16 (+4.84%) | 1,331,400 |
| 24 Jan 2024 | CNY | 23.98 | 24.46 | 23.14 | 23.98 | 23.98 | 0.0 (0.0%) | 1,015,132 |
| 23 Jan 2024 | CNY | 24.87 | 24.87 | 23.7 | 23.98 | 23.98 | -0.52 (-2.12%) | 1,365,739 |
| 22 Jan 2024 | CNY | 26.48 | 26.68 | 24.18 | 24.5 | 24.5 | -2.01 (-7.58%) | 1,167,000 |
| 19 Jan 2024 | CNY | 27.01 | 27.17 | 26.51 | 26.51 | 26.51 | -0.49 (-1.81%) | 880,700 |
| 18 Jan 2024 | CNY | 27.89 | 28.29 | 26.36 | 27 | 27 | -0.8 (-2.88%) | 1,302,335 |
| 17 Jan 2024 | CNY | 28.31 | 28.77 | 27.79 | 27.8 | 27.8 | -0.65 (-2.28%) | 819,900 |
| 16 Jan 2024 | CNY | 28.66 | 28.96 | 28.08 | 28.45 | 28.45 | -0.6 (-2.07%) | 742,700 |
