| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 19.52 | 20.63 | 19.52 | 20.24 | 20.24 | +0.55 (+2.79%) | 8,319,220 |
| 20 Feb 2024 | CNY | 19.85 | 19.85 | 19.5 | 19.69 | 19.69 | -0.2 (-1.01%) | 3,656,449 |
| 19 Feb 2024 | CNY | 20.04 | 20.28 | 19.6 | 19.89 | 19.89 | 0.0 (0.0%) | 5,850,238 |
| 8 Feb 2024 | CNY | 19.88 | 20.55 | 19.59 | 19.89 | 19.89 | +0.19 (+0.96%) | 7,534,925 |
| 7 Feb 2024 | CNY | 19 | 19.8 | 18.9 | 19.7 | 19.7 | +0.72 (+3.79%) | 6,823,445 |
| 6 Feb 2024 | CNY | 17.61 | 19.13 | 17.53 | 18.98 | 18.98 | +1.09 (+6.09%) | 6,766,817 |
| 5 Feb 2024 | CNY | 18.28 | 18.45 | 17.24 | 17.89 | 17.89 | -0.61 (-3.30%) | 6,080,486 |
| 2 Feb 2024 | CNY | 19.2 | 19.58 | 17.67 | 18.5 | 18.5 | -0.76 (-3.95%) | 6,040,459 |
| 1 Feb 2024 | CNY | 18.86 | 19.57 | 18.8 | 19.26 | 19.26 | +0.2 (+1.05%) | 3,434,589 |
| 31 Jan 2024 | CNY | 19.42 | 19.65 | 19.06 | 19.06 | 19.06 | -0.04 (-0.21%) | 4,606,812 |
| 30 Jan 2024 | CNY | 19.8 | 19.9 | 19.08 | 19.1 | 19.1 | -0.9 (-4.50%) | 3,890,624 |
| 29 Jan 2024 | CNY | 19.9 | 20.39 | 19.9 | 20 | 20 | +0.12 (+0.60%) | 4,140,527 |
| 26 Jan 2024 | CNY | 19.85 | 20.18 | 19.68 | 19.88 | 19.88 | +0.03 (+0.15%) | 3,597,760 |
| 25 Jan 2024 | CNY | 19.13 | 19.93 | 19.13 | 19.85 | 19.85 | +0.6 (+3.12%) | 4,250,534 |
| 24 Jan 2024 | CNY | 19.24 | 19.31 | 18.67 | 19.25 | 19.25 | +0.09 (+0.47%) | 2,931,530 |
| 23 Jan 2024 | CNY | 19.16 | 19.2 | 18.72 | 19.16 | 19.16 | -0.05 (-0.26%) | 3,085,359 |
| 22 Jan 2024 | CNY | 20.1 | 20.11 | 19.05 | 19.21 | 19.21 | -0.96 (-4.76%) | 3,323,858 |
| 19 Jan 2024 | CNY | 20.09 | 20.33 | 19.9 | 20.17 | 20.17 | 0.0 (0.0%) | 2,369,800 |
| 18 Jan 2024 | CNY | 19.96 | 20.19 | 19.57 | 20.17 | 20.17 | +0.21 (+1.05%) | 3,810,079 |
| 17 Jan 2024 | CNY | 20.53 | 20.56 | 19.93 | 19.96 | 19.96 | -0.72 (-3.48%) | 3,125,032 |
| 16 Jan 2024 | CNY | 20.59 | 20.75 | 20.34 | 20.68 | 20.68 | +0.16 (+0.78%) | 2,457,109 |
| 15 Jan 2024 | CNY | 20.67 | 20.75 | 20.45 | 20.52 | 20.52 | -0.18 (-0.87%) | 2,016,964 |
| 12 Jan 2024 | CNY | 20.97 | 21.01 | 20.7 | 20.7 | 20.7 | -0.31 (-1.48%) | 2,759,642 |
| 11 Jan 2024 | CNY | 20.85 | 21.04 | 20.66 | 21.01 | 21.01 | +0.11 (+0.53%) | 2,463,196 |
| 10 Jan 2024 | CNY | 20.79 | 21.05 | 20.42 | 20.9 | 20.9 | +0.16 (+0.77%) | 2,541,647 |
| 9 Jan 2024 | CNY | 20.67 | 20.91 | 20.6 | 20.74 | 20.74 | +0.12 (+0.58%) | 1,961,418 |
| 8 Jan 2024 | CNY | 21.02 | 21.09 | 20.58 | 20.62 | 20.62 | -0.37 (-1.76%) | 2,519,938 |
| 5 Jan 2024 | CNY | 21.07 | 21.29 | 20.91 | 20.99 | 20.99 | -0.19 (-0.90%) | 2,519,972 |
| 4 Jan 2024 | CNY | 21.51 | 21.51 | 21.05 | 21.18 | 21.18 | -0.3 (-1.40%) | 3,277,486 |
| 3 Jan 2024 | CNY | 21.49 | 21.62 | 21.39 | 21.48 | 21.48 | 0.0 (0.0%) | 2,710,397 |
