| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 21.87 | 22.08 | 21.48 | 21.64 | 21.64 | -0.27 (-1.23%) | 12,626,733 |
| 19 Feb 2024 | CNY | 22.1 | 22.35 | 21.46 | 21.91 | 21.91 | +0.02 (+0.09%) | 18,626,730 |
| 8 Feb 2024 | CNY | 21.69 | 22.98 | 21.51 | 21.89 | 21.89 | +0.21 (+0.97%) | 26,478,221 |
| 7 Feb 2024 | CNY | 20.66 | 21.81 | 20.4 | 21.68 | 21.68 | +1.1 (+5.34%) | 33,884,828 |
| 6 Feb 2024 | CNY | 18.72 | 20.58 | 18.51 | 20.58 | 20.58 | +1.87 (+9.99%) | 24,479,307 |
| 5 Feb 2024 | CNY | 18.5 | 19.38 | 17.85 | 18.71 | 18.71 | -0.05 (-0.27%) | 24,212,635 |
| 2 Feb 2024 | CNY | 19.6 | 19.9 | 18 | 18.76 | 18.76 | -0.92 (-4.67%) | 29,081,167 |
| 1 Feb 2024 | CNY | 20.17 | 20.3 | 18.53 | 19.68 | 19.68 | -0.49 (-2.43%) | 33,089,667 |
| 31 Jan 2024 | CNY | 21 | 21.09 | 20.1 | 20.17 | 20.17 | -0.84 (-4.00%) | 13,706,254 |
| 30 Jan 2024 | CNY | 21.32 | 21.43 | 20.91 | 21.01 | 21.01 | -0.29 (-1.36%) | 8,501,101 |
| 29 Jan 2024 | CNY | 21.55 | 21.64 | 21.17 | 21.3 | 21.3 | -0.11 (-0.51%) | 10,141,192 |
| 26 Jan 2024 | CNY | 22.1 | 22.22 | 21.33 | 21.41 | 21.41 | -0.8 (-3.60%) | 16,119,607 |
| 25 Jan 2024 | CNY | 21.04 | 22.28 | 20.77 | 22.21 | 22.21 | +1.06 (+5.01%) | 15,453,950 |
| 24 Jan 2024 | CNY | 21.51 | 21.74 | 20.5 | 21.15 | 21.15 | -0.23 (-1.08%) | 15,426,974 |
| 23 Jan 2024 | CNY | 20.88 | 21.74 | 20.88 | 21.38 | 21.38 | +0.46 (+2.20%) | 13,773,220 |
| 22 Jan 2024 | CNY | 22.52 | 22.63 | 20.79 | 20.92 | 20.92 | -1.6 (-7.10%) | 22,600,680 |
| 19 Jan 2024 | CNY | 22.7 | 22.85 | 22.46 | 22.52 | 22.52 | -0.28 (-1.23%) | 9,611,088 |
| 18 Jan 2024 | CNY | 22.82 | 22.88 | 22.18 | 22.8 | 22.8 | -0.07 (-0.31%) | 8,509,604 |
| 17 Jan 2024 | CNY | 23.58 | 23.84 | 22.87 | 22.87 | 22.87 | -0.73 (-3.09%) | 5,713,590 |
| 16 Jan 2024 | CNY | 23.76 | 23.88 | 23.35 | 23.6 | 23.6 | -0.16 (-0.67%) | 8,171,784 |
| 15 Jan 2024 | CNY | 23.23 | 24.16 | 23.21 | 23.76 | 23.76 | +0.42 (+1.80%) | 11,510,738 |
| 12 Jan 2024 | CNY | 23.27 | 23.74 | 23.21 | 23.34 | 23.34 | +0.06 (+0.26%) | 10,993,170 |
| 11 Jan 2024 | CNY | 23.53 | 23.68 | 23.15 | 23.28 | 23.28 | -0.24 (-1.02%) | 9,610,868 |
| 10 Jan 2024 | CNY | 23.83 | 23.97 | 23.33 | 23.52 | 23.52 | -0.46 (-1.92%) | 7,801,608 |
| 9 Jan 2024 | CNY | 23.75 | 24.17 | 23.47 | 23.98 | 23.98 | +0.32 (+1.35%) | 7,387,500 |
| 8 Jan 2024 | CNY | 24.13 | 24.17 | 23.65 | 23.66 | 23.66 | -0.49 (-2.03%) | 8,135,960 |
| 5 Jan 2024 | CNY | 25.21 | 25.21 | 23.98 | 24.15 | 24.15 | -0.93 (-3.71%) | 14,394,170 |
| 4 Jan 2024 | CNY | 25.49 | 25.75 | 24.88 | 25.08 | 25.08 | -0.44 (-1.72%) | 9,045,060 |
| 3 Jan 2024 | CNY | 24.87 | 25.65 | 24.78 | 25.52 | 25.52 | +0.64 (+2.57%) | 14,835,645 |
| 2 Jan 2024 | CNY | 24.88 | 25.14 | 24.46 | 24.88 | 24.88 | +0.02 (+0.08%) | 11,830,001 |
