| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 19.59 | 20.04 | 18.9 | 18.98 | 18.98 | -0.69 (-3.51%) | 10,895,050 |
| 27 Feb 2024 | CNY | 19.3 | 19.92 | 19.23 | 19.67 | 19.67 | +0.24 (+1.24%) | 8,564,950 |
| 26 Feb 2024 | CNY | 18.85 | 19.73 | 18.85 | 19.43 | 19.43 | +0.43 (+2.26%) | 8,768,530 |
| 23 Feb 2024 | CNY | 19.18 | 19.25 | 18.85 | 19 | 19 | -0.2 (-1.04%) | 6,908,720 |
| 22 Feb 2024 | CNY | 19.17 | 19.33 | 18.99 | 19.2 | 19.2 | +0.03 (+0.16%) | 6,849,490 |
| 21 Feb 2024 | CNY | 19.41 | 19.55 | 19.13 | 19.17 | 19.17 | -0.55 (-2.79%) | 10,513,120 |
| 20 Feb 2024 | CNY | 18.79 | 19.76 | 18.67 | 19.72 | 19.72 | +0.89 (+4.73%) | 11,602,870 |
| 19 Feb 2024 | CNY | 18.95 | 19.24 | 18.61 | 18.83 | 18.83 | -0.24 (-1.26%) | 11,398,370 |
| 8 Feb 2024 | CNY | 19.19 | 19.85 | 18.6 | 19.07 | 19.07 | -0.15 (-0.78%) | 14,259,730 |
| 7 Feb 2024 | CNY | 18.24 | 19.22 | 18.05 | 19.22 | 19.22 | +0.96 (+5.26%) | 14,132,270 |
| 6 Feb 2024 | CNY | 16.9 | 18.49 | 16.88 | 18.26 | 18.26 | +1.07 (+6.22%) | 12,565,960 |
| 5 Feb 2024 | CNY | 16.5 | 17.57 | 16.47 | 17.19 | 17.19 | +0.42 (+2.50%) | 8,624,630 |
| 2 Feb 2024 | CNY | 17.15 | 17.26 | 16.35 | 16.77 | 16.77 | -0.43 (-2.50%) | 9,929,270 |
| 1 Feb 2024 | CNY | 17 | 17.6 | 16.94 | 17.2 | 17.2 | +0.27 (+1.59%) | 7,180,810 |
| 31 Jan 2024 | CNY | 17.47 | 17.47 | 16.93 | 16.93 | 16.93 | -0.62 (-3.53%) | 9,357,160 |
| 30 Jan 2024 | CNY | 17.7 | 17.8 | 17.33 | 17.55 | 17.55 | -0.24 (-1.35%) | 8,568,500 |
| 29 Jan 2024 | CNY | 17.05 | 18.15 | 17 | 17.79 | 17.79 | +0.77 (+4.52%) | 13,355,100 |
| 26 Jan 2024 | CNY | 16.82 | 17.11 | 16.65 | 17.02 | 17.02 | -0.07 (-0.41%) | 8,232,190 |
| 25 Jan 2024 | CNY | 16.7 | 17.1 | 16.5 | 17.09 | 17.09 | +0.3 (+1.79%) | 7,700,030 |
| 24 Jan 2024 | CNY | 16.89 | 17.05 | 16.22 | 16.79 | 16.79 | -0.1 (-0.59%) | 7,037,840 |
| 23 Jan 2024 | CNY | 16.45 | 16.93 | 16.15 | 16.89 | 16.89 | +0.49 (+2.99%) | 7,648,730 |
| 22 Jan 2024 | CNY | 17.39 | 17.39 | 16.28 | 16.4 | 16.4 | -0.88 (-5.09%) | 9,356,150 |
| 19 Jan 2024 | CNY | 17.5 | 17.7 | 17.16 | 17.28 | 17.28 | -0.28 (-1.59%) | 4,807,580 |
| 18 Jan 2024 | CNY | 17.45 | 17.66 | 16.88 | 17.56 | 17.56 | 0.0 (0.0%) | 8,548,940 |
| 17 Jan 2024 | CNY | 17.64 | 17.94 | 17.52 | 17.56 | 17.56 | -0.1 (-0.57%) | 6,752,100 |
| 16 Jan 2024 | CNY | 17.52 | 17.75 | 17.42 | 17.66 | 17.66 | +0.14 (+0.80%) | 5,873,550 |
| 15 Jan 2024 | CNY | 17.21 | 17.72 | 17.17 | 17.52 | 17.52 | +0.27 (+1.57%) | 7,616,490 |
| 12 Jan 2024 | CNY | 17.09 | 17.38 | 17.05 | 17.25 | 17.25 | +0.12 (+0.70%) | 6,127,810 |
| 11 Jan 2024 | CNY | 17.01 | 17.39 | 16.87 | 17.13 | 17.13 | +0.05 (+0.29%) | 6,709,170 |
| 10 Jan 2024 | CNY | 17.15 | 17.37 | 16.95 | 17.08 | 17.08 | -0.07 (-0.41%) | 6,460,300 |
