| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 23.15 | 23.86 | 22.57 | 23.63 | 23.63 | +0.33 (+1.42%) | 1,138,120 |
| 19 Feb 2024 | CNY | 21.99 | 24.92 | 21.88 | 23.3 | 23.3 | +1.61 (+7.42%) | 2,651,402 |
| 8 Feb 2024 | CNY | 19.79 | 21.72 | 18.89 | 21.69 | 21.69 | +1.91 (+9.66%) | 2,323,664 |
| 7 Feb 2024 | CNY | 21.3 | 21.3 | 19.29 | 19.78 | 19.78 | -1.51 (-7.09%) | 2,557,137 |
| 6 Feb 2024 | CNY | 20 | 21.86 | 18.05 | 21.29 | 21.29 | +0.69 (+3.35%) | 2,621,500 |
| 5 Feb 2024 | CNY | 24.03 | 24.03 | 20 | 20.6 | 20.6 | -3.3 (-13.81%) | 2,319,162 |
| 2 Feb 2024 | CNY | 25.81 | 26.18 | 23.22 | 23.9 | 23.9 | -1.86 (-7.22%) | 1,700,985 |
| 1 Feb 2024 | CNY | 25.8 | 26.19 | 24.53 | 25.76 | 25.76 | +0.15 (+0.59%) | 1,285,697 |
| 31 Jan 2024 | CNY | 27.5 | 27.5 | 25.38 | 25.61 | 25.61 | -1.72 (-6.29%) | 1,572,408 |
| 30 Jan 2024 | CNY | 28.2 | 28.25 | 27.05 | 27.33 | 27.33 | -1.15 (-4.04%) | 1,377,340 |
| 29 Jan 2024 | CNY | 29.14 | 29.37 | 28.48 | 28.48 | 28.48 | -0.44 (-1.52%) | 1,003,500 |
| 26 Jan 2024 | CNY | 29.16 | 29.9 | 28.81 | 28.92 | 28.92 | -0.24 (-0.82%) | 1,211,615 |
| 25 Jan 2024 | CNY | 27.71 | 29.3 | 27 | 29.16 | 29.16 | +1.4 (+5.04%) | 1,497,658 |
| 24 Jan 2024 | CNY | 28.88 | 28.88 | 26.69 | 27.76 | 27.76 | +0.23 (+0.84%) | 1,087,768 |
| 23 Jan 2024 | CNY | 28.05 | 28.05 | 27.17 | 27.53 | 27.53 | -0.26 (-0.94%) | 871,331 |
| 22 Jan 2024 | CNY | 30.14 | 30.22 | 27.04 | 27.79 | 27.79 | -1.9 (-6.40%) | 1,110,867 |
| 19 Jan 2024 | CNY | 30.23 | 30.8 | 29.61 | 29.69 | 29.69 | -0.52 (-1.72%) | 706,794 |
| 18 Jan 2024 | CNY | 30.03 | 30.9 | 29.22 | 30.21 | 30.21 | -0.2 (-0.66%) | 1,617,243 |
| 17 Jan 2024 | CNY | 31.45 | 31.46 | 30.39 | 30.41 | 30.41 | -1.04 (-3.31%) | 861,200 |
| 16 Jan 2024 | CNY | 31.36 | 31.65 | 30.99 | 31.45 | 31.45 | -0.15 (-0.47%) | 623,437 |
| 15 Jan 2024 | CNY | 31.6 | 31.6 | 31.6 | 31.6 | 31.6 | 0.0 (0.0%) | 831,937 |
| 12 Jan 2024 | CNY | 32 | 32.68 | 31.52 | 31.6 | 31.6 | -0.12 (-0.38%) | 1,090,339 |
| 11 Jan 2024 | CNY | 31.33 | 31.86 | 31.12 | 31.72 | 31.72 | +0.35 (+1.12%) | 855,000 |
| 10 Jan 2024 | CNY | 31.89 | 32.1 | 31.01 | 31.37 | 31.37 | -0.44 (-1.38%) | 934,921 |
| 9 Jan 2024 | CNY | 31.54 | 32.34 | 31.54 | 31.81 | 31.81 | +0.31 (+0.98%) | 795,500 |
| 8 Jan 2024 | CNY | 32.4 | 32.42 | 31.5 | 31.5 | 31.5 | -0.46 (-1.44%) | 944,408 |
| 5 Jan 2024 | CNY | 32.34 | 32.88 | 31.7 | 31.96 | 31.96 | -0.2 (-0.62%) | 1,029,333 |
| 4 Jan 2024 | CNY | 32.57 | 32.91 | 32.1 | 32.16 | 32.16 | 0.0 (0.0%) | 1,098,172 |
| 3 Jan 2024 | CNY | 32.98 | 33.23 | 32.11 | 32.16 | 32.16 | -0.84 (-2.55%) | 1,068,897 |
| 2 Jan 2024 | CNY | 33.6 | 33.6 | 32.97 | 33 | 33 | -0.25 (-0.75%) | 676,396 |
