| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 20.08 | 20.3 | 19.86 | 20.3 | 20.3 | +0.47 (+2.37%) | 8,979,505 |
| 21 Feb 2024 | CNY | 19.99 | 20.37 | 19.68 | 19.83 | 19.83 | -0.27 (-1.34%) | 10,783,237 |
| 20 Feb 2024 | CNY | 20.08 | 20.3 | 19.72 | 20.1 | 20.1 | +0.05 (+0.25%) | 9,635,982 |
| 19 Feb 2024 | CNY | 20.34 | 20.57 | 19.9 | 20.05 | 20.05 | -0.19 (-0.94%) | 8,363,907 |
| 8 Feb 2024 | CNY | 20.7 | 21.29 | 20 | 20.24 | 20.24 | -0.24 (-1.17%) | 12,291,619 |
| 7 Feb 2024 | CNY | 19.73 | 20.6 | 19.73 | 20.48 | 20.48 | +0.78 (+3.96%) | 11,380,586 |
| 6 Feb 2024 | CNY | 17.9 | 19.88 | 17.82 | 19.7 | 19.7 | +1.63 (+9.02%) | 13,878,710 |
| 5 Feb 2024 | CNY | 17.7 | 18.31 | 17.38 | 18.07 | 18.07 | +0.27 (+1.52%) | 9,355,434 |
| 2 Feb 2024 | CNY | 18.48 | 18.66 | 17.26 | 17.8 | 17.8 | -0.78 (-4.20%) | 8,291,020 |
| 1 Feb 2024 | CNY | 18.24 | 19.33 | 17.96 | 18.58 | 18.58 | +0.22 (+1.20%) | 8,892,774 |
| 31 Jan 2024 | CNY | 19 | 19.1 | 18.06 | 18.36 | 18.36 | -0.88 (-4.57%) | 8,357,169 |
| 30 Jan 2024 | CNY | 19.01 | 19.79 | 18.83 | 19.24 | 19.24 | -0.17 (-0.88%) | 10,577,666 |
| 29 Jan 2024 | CNY | 18.34 | 19.72 | 18.2 | 19.41 | 19.41 | +1.07 (+5.83%) | 18,363,643 |
| 26 Jan 2024 | CNY | 18.18 | 18.75 | 17.86 | 18.34 | 18.34 | 0.0 (0.0%) | 9,361,490 |
| 25 Jan 2024 | CNY | 18.25 | 18.45 | 17.66 | 18.34 | 18.34 | +0.02 (+0.11%) | 13,905,631 |
| 24 Jan 2024 | CNY | 18.47 | 18.66 | 17.9 | 18.32 | 18.32 | +0.01 (+0.05%) | 5,661,093 |
| 23 Jan 2024 | CNY | 18.12 | 18.54 | 17.72 | 18.31 | 18.31 | +0.11 (+0.60%) | 8,735,565 |
| 22 Jan 2024 | CNY | 18.81 | 19.04 | 17.8 | 18.2 | 18.2 | -0.76 (-4.01%) | 12,092,857 |
| 19 Jan 2024 | CNY | 18.99 | 19.12 | 18.66 | 18.96 | 18.96 | -0.07 (-0.37%) | 6,591,303 |
| 18 Jan 2024 | CNY | 18.97 | 19.16 | 18.2 | 19.03 | 19.03 | -0.27 (-1.40%) | 12,228,481 |
| 17 Jan 2024 | CNY | 19.6 | 20.11 | 19.3 | 19.3 | 19.3 | -0.4 (-2.03%) | 5,608,700 |
| 16 Jan 2024 | CNY | 19.76 | 20.04 | 19.41 | 19.7 | 19.7 | +0.1 (+0.51%) | 7,160,293 |
| 15 Jan 2024 | CNY | 19.33 | 20.25 | 19.29 | 19.6 | 19.6 | +0.19 (+0.98%) | 9,502,253 |
| 12 Jan 2024 | CNY | 19.3 | 19.71 | 19.3 | 19.41 | 19.41 | -0.16 (-0.82%) | 7,117,100 |
| 11 Jan 2024 | CNY | 19.63 | 19.88 | 18.6 | 19.57 | 19.57 | -0.06 (-0.31%) | 14,009,559 |
| 10 Jan 2024 | CNY | 20 | 20.1 | 19.4 | 19.63 | 19.63 | -0.53 (-2.63%) | 10,993,909 |
| 9 Jan 2024 | CNY | 20.13 | 20.33 | 19.57 | 20.16 | 20.16 | +0.03 (+0.15%) | 9,404,900 |
| 8 Jan 2024 | CNY | 20.71 | 20.87 | 19.9 | 20.13 | 20.13 | -0.72 (-3.45%) | 8,759,934 |
| 5 Jan 2024 | CNY | 21.71 | 21.71 | 20.66 | 20.85 | 20.85 | -0.37 (-1.74%) | 6,436,611 |
| 4 Jan 2024 | CNY | 21.57 | 21.62 | 21.08 | 21.22 | 21.22 | -0.44 (-2.03%) | 7,495,066 |
