| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 21.35 | 21.53 | 21.12 | 21.52 | 21.52 | +0.12 (+0.56%) | 1,190,281 |
| 22 Feb 2024 | CNY | 20.98 | 21.4 | 20.85 | 21.4 | 21.4 | +0.22 (+1.04%) | 1,018,086 |
| 21 Feb 2024 | CNY | 20.61 | 21.38 | 20.61 | 21.18 | 21.18 | +0.25 (+1.19%) | 1,504,262 |
| 20 Feb 2024 | CNY | 20.43 | 21.57 | 20.15 | 20.93 | 20.93 | +0.43 (+2.10%) | 1,875,151 |
| 19 Feb 2024 | CNY | 20.48 | 20.96 | 20.31 | 20.5 | 20.5 | +0.03 (+0.15%) | 1,243,180 |
| 8 Feb 2024 | CNY | 19.25 | 20.57 | 19.22 | 20.47 | 20.47 | +1.11 (+5.73%) | 1,728,361 |
| 7 Feb 2024 | CNY | 19.4 | 20.2 | 19.11 | 19.36 | 19.36 | +0.16 (+0.83%) | 1,861,207 |
| 6 Feb 2024 | CNY | 17.6 | 19.53 | 17.05 | 19.2 | 19.2 | +1.43 (+8.05%) | 1,583,134 |
| 5 Feb 2024 | CNY | 19.24 | 19.24 | 17.22 | 17.77 | 17.77 | -1.48 (-7.69%) | 1,317,697 |
| 2 Feb 2024 | CNY | 20.18 | 20.56 | 18.5 | 19.25 | 19.25 | -1.01 (-4.99%) | 1,018,612 |
| 1 Feb 2024 | CNY | 20.19 | 20.65 | 19.91 | 20.26 | 20.26 | -0.04 (-0.20%) | 656,457 |
| 31 Jan 2024 | CNY | 21.34 | 21.48 | 20.25 | 20.3 | 20.3 | -1.22 (-5.67%) | 974,729 |
| 30 Jan 2024 | CNY | 22.08 | 22.26 | 21.51 | 21.52 | 21.52 | -0.88 (-3.93%) | 711,235 |
| 29 Jan 2024 | CNY | 23 | 23.29 | 22.4 | 22.4 | 22.4 | -0.5 (-2.18%) | 670,100 |
| 26 Jan 2024 | CNY | 23.21 | 23.35 | 22.8 | 22.9 | 22.9 | -0.31 (-1.34%) | 549,950 |
| 25 Jan 2024 | CNY | 22.4 | 23.28 | 22.16 | 23.21 | 23.21 | +0.88 (+3.94%) | 909,048 |
| 24 Jan 2024 | CNY | 22.19 | 22.43 | 21.59 | 22.33 | 22.33 | +0.18 (+0.81%) | 713,750 |
| 23 Jan 2024 | CNY | 22 | 22.32 | 21.76 | 22.15 | 22.15 | +0.15 (+0.68%) | 687,254 |
| 22 Jan 2024 | CNY | 23.29 | 23.45 | 21.87 | 22 | 22 | -1.34 (-5.74%) | 1,007,962 |
| 19 Jan 2024 | CNY | 23.73 | 23.75 | 23.34 | 23.34 | 23.34 | -0.31 (-1.31%) | 362,888 |
| 18 Jan 2024 | CNY | 24.43 | 24.44 | 23.04 | 23.65 | 23.65 | -0.8 (-3.27%) | 1,245,960 |
| 17 Jan 2024 | CNY | 25.1 | 25.1 | 24.42 | 24.45 | 24.45 | -0.49 (-1.96%) | 496,689 |
| 16 Jan 2024 | CNY | 25.38 | 25.38 | 24.8 | 24.94 | 24.94 | -0.07 (-0.28%) | 474,851 |
| 15 Jan 2024 | CNY | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.0 (0.0%) | 357,946 |
| 12 Jan 2024 | CNY | 25.2 | 25.42 | 25.01 | 25.01 | 25.01 | -0.19 (-0.75%) | 360,313 |
| 11 Jan 2024 | CNY | 24.82 | 25.23 | 24.71 | 25.2 | 25.2 | +0.37 (+1.49%) | 546,470 |
| 10 Jan 2024 | CNY | 24.95 | 25.13 | 24.56 | 24.83 | 24.83 | -0.02 (-0.08%) | 413,549 |
| 9 Jan 2024 | CNY | 24.9 | 25.18 | 24.71 | 24.85 | 24.85 | -0.01 (-0.04%) | 441,492 |
| 8 Jan 2024 | CNY | 25.49 | 25.72 | 24.86 | 24.86 | 24.86 | -0.7 (-2.74%) | 652,000 |
| 5 Jan 2024 | CNY | 25.9 | 25.92 | 25.5 | 25.56 | 25.56 | -0.31 (-1.20%) | 474,927 |
