| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 20.65 | 20.88 | 19.28 | 19.28 | 19.28 | -1.18 (-5.77%) | 1,729,700 |
| 27 Feb 2024 | CNY | 19.9 | 20.46 | 19.77 | 20.46 | 20.46 | +0.55 (+2.76%) | 1,247,800 |
| 26 Feb 2024 | CNY | 19.59 | 20.24 | 19.4 | 19.91 | 19.91 | +0.3 (+1.53%) | 1,190,580 |
| 23 Feb 2024 | CNY | 19.39 | 19.67 | 19.18 | 19.61 | 19.61 | +0.24 (+1.24%) | 1,034,460 |
| 22 Feb 2024 | CNY | 18.99 | 19.39 | 18.97 | 19.37 | 19.37 | +0.37 (+1.95%) | 665,600 |
| 21 Feb 2024 | CNY | 18.92 | 19.44 | 18.71 | 19 | 19 | +0.06 (+0.32%) | 1,007,790 |
| 20 Feb 2024 | CNY | 18.62 | 18.96 | 18.54 | 18.94 | 18.94 | +0.12 (+0.64%) | 603,860 |
| 19 Feb 2024 | CNY | 18.42 | 19.14 | 18.4 | 18.82 | 18.82 | +0.57 (+3.12%) | 875,400 |
| 8 Feb 2024 | CNY | 16.8 | 18.42 | 16.56 | 18.25 | 18.25 | +1.51 (+9.02%) | 1,079,370 |
| 7 Feb 2024 | CNY | 17.3 | 17.53 | 16.41 | 16.74 | 16.74 | -0.6 (-3.46%) | 1,121,500 |
| 6 Feb 2024 | CNY | 16.52 | 17.87 | 15.88 | 17.34 | 17.34 | +0.31 (+1.82%) | 1,001,820 |
| 5 Feb 2024 | CNY | 18.4 | 18.66 | 16.4 | 17.03 | 17.03 | -1.76 (-9.37%) | 1,241,630 |
| 2 Feb 2024 | CNY | 19.83 | 20.19 | 18.11 | 18.79 | 18.79 | -1.1 (-5.53%) | 906,280 |
| 1 Feb 2024 | CNY | 20.03 | 20.24 | 19.5 | 19.89 | 19.89 | -0.16 (-0.80%) | 585,780 |
| 31 Jan 2024 | CNY | 21.42 | 21.42 | 20.03 | 20.05 | 20.05 | -1.27 (-5.96%) | 899,200 |
| 30 Jan 2024 | CNY | 21.76 | 21.95 | 21.29 | 21.32 | 21.32 | -0.6 (-2.74%) | 562,600 |
| 29 Jan 2024 | CNY | 22.47 | 22.47 | 21.9 | 21.92 | 21.92 | -0.4 (-1.79%) | 705,880 |
| 26 Jan 2024 | CNY | 22.32 | 22.52 | 22.16 | 22.32 | 22.32 | -0.03 (-0.13%) | 780,800 |
| 25 Jan 2024 | CNY | 21.89 | 22.4 | 21.61 | 22.35 | 22.35 | +0.51 (+2.34%) | 903,120 |
| 24 Jan 2024 | CNY | 21.59 | 22.33 | 21.12 | 21.84 | 21.84 | +0.38 (+1.77%) | 838,700 |
| 23 Jan 2024 | CNY | 21.58 | 21.68 | 21.05 | 21.46 | 21.46 | -0.18 (-0.83%) | 756,130 |
| 22 Jan 2024 | CNY | 22.93 | 22.98 | 21.5 | 21.64 | 21.64 | -1.46 (-6.32%) | 1,214,600 |
| 19 Jan 2024 | CNY | 23.1 | 23.49 | 22.85 | 23.1 | 23.1 | -0.02 (-0.09%) | 1,319,330 |
| 18 Jan 2024 | CNY | 23.54 | 23.74 | 22.45 | 23.12 | 23.12 | -0.54 (-2.28%) | 1,341,210 |
| 17 Jan 2024 | CNY | 23.87 | 24.08 | 23.55 | 23.66 | 23.66 | -0.22 (-0.92%) | 977,510 |
| 16 Jan 2024 | CNY | 24.02 | 24.02 | 23.7 | 23.88 | 23.88 | -0.14 (-0.58%) | 832,250 |
| 15 Jan 2024 | CNY | 23.76 | 24.08 | 23.76 | 24.02 | 24.02 | +0.12 (+0.50%) | 520,950 |
| 12 Jan 2024 | CNY | 24.2 | 24.31 | 23.85 | 23.9 | 23.9 | -0.17 (-0.71%) | 1,167,900 |
| 11 Jan 2024 | CNY | 23.9 | 24.14 | 23.78 | 24.07 | 24.07 | +0.07 (+0.29%) | 1,065,440 |
| 10 Jan 2024 | CNY | 24.2 | 24.32 | 23.9 | 24 | 24 | -0.1 (-0.41%) | 847,650 |
