| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 18.61 | 18.92 | 18.23 | 18.36 | 18.36 | -0.38 (-2.03%) | 44,428,530 |
| 27 Feb 2024 | CNY | 18.88 | 19.25 | 18.58 | 18.74 | 18.74 | -0.27 (-1.42%) | 41,751,070 |
| 26 Feb 2024 | CNY | 19.56 | 19.69 | 18.78 | 19.01 | 19.01 | -0.67 (-3.40%) | 41,308,380 |
| 23 Feb 2024 | CNY | 20.22 | 20.29 | 19.46 | 19.68 | 19.68 | -0.6 (-2.96%) | 28,480,400 |
| 22 Feb 2024 | CNY | 19.51 | 20.33 | 19.43 | 20.28 | 20.28 | +0.72 (+3.68%) | 29,904,580 |
| 21 Feb 2024 | CNY | 20.01 | 20.2 | 19.54 | 19.56 | 19.56 | -0.55 (-2.73%) | 27,015,350 |
| 20 Feb 2024 | CNY | 18.71 | 20.18 | 18.6 | 20.11 | 20.11 | +1.22 (+6.46%) | 48,325,100 |
| 19 Feb 2024 | CNY | 17.88 | 18.89 | 17.52 | 18.89 | 18.89 | +1.06 (+5.95%) | 39,007,130 |
| 8 Feb 2024 | CNY | 17.66 | 18.22 | 17.61 | 17.83 | 17.83 | +0.12 (+0.68%) | 27,052,150 |
| 7 Feb 2024 | CNY | 16.93 | 17.75 | 16.87 | 17.71 | 17.71 | +0.65 (+3.81%) | 30,686,220 |
| 6 Feb 2024 | CNY | 16.69 | 17.19 | 16.55 | 17.06 | 17.06 | +0.27 (+1.61%) | 23,314,790 |
| 5 Feb 2024 | CNY | 16.49 | 16.94 | 16.13 | 16.79 | 16.79 | +0.29 (+1.76%) | 23,648,200 |
| 2 Feb 2024 | CNY | 16.73 | 16.82 | 16.14 | 16.5 | 16.5 | -0.2 (-1.20%) | 23,057,410 |
| 1 Feb 2024 | CNY | 16.8 | 17.15 | 16.7 | 16.7 | 16.7 | -0.18 (-1.07%) | 16,671,990 |
| 31 Jan 2024 | CNY | 16.75 | 17.16 | 16.7 | 16.88 | 16.88 | +0.04 (+0.24%) | 18,267,950 |
| 30 Jan 2024 | CNY | 17.01 | 17.08 | 16.55 | 16.84 | 16.84 | -0.1 (-0.59%) | 20,057,320 |
| 29 Jan 2024 | CNY | 17.2 | 17.56 | 16.85 | 16.94 | 16.94 | -0.25 (-1.45%) | 23,000,900 |
| 26 Jan 2024 | CNY | 17.16 | 17.34 | 17.05 | 17.19 | 17.19 | -0.07 (-0.41%) | 18,410,240 |
| 25 Jan 2024 | CNY | 16.8 | 17.3 | 16.79 | 17.26 | 17.26 | +0.47 (+2.80%) | 25,518,590 |
| 24 Jan 2024 | CNY | 16.42 | 16.8 | 16.27 | 16.79 | 16.79 | +0.41 (+2.50%) | 20,978,650 |
| 23 Jan 2024 | CNY | 16 | 16.61 | 15.85 | 16.38 | 16.38 | +0.32 (+1.99%) | 23,584,920 |
| 22 Jan 2024 | CNY | 16.44 | 16.51 | 15.97 | 16.06 | 16.06 | -0.56 (-3.37%) | 23,364,290 |
| 19 Jan 2024 | CNY | 16.94 | 16.94 | 16.45 | 16.62 | 16.62 | -0.32 (-1.89%) | 29,451,520 |
| 18 Jan 2024 | CNY | 17.12 | 17.12 | 16.44 | 16.94 | 16.94 | -0.24 (-1.40%) | 29,265,390 |
| 17 Jan 2024 | CNY | 17.57 | 17.89 | 17.18 | 17.18 | 17.18 | -0.41 (-2.33%) | 16,393,550 |
| 16 Jan 2024 | CNY | 17.45 | 17.64 | 17.26 | 17.59 | 17.59 | +0.04 (+0.23%) | 19,129,020 |
| 15 Jan 2024 | CNY | 17.57 | 17.78 | 17.41 | 17.55 | 17.55 | -0.03 (-0.17%) | 18,242,990 |
| 12 Jan 2024 | CNY | 17.57 | 17.81 | 17.51 | 17.58 | 17.58 | -0.01 (-0.06%) | 18,195,000 |
| 11 Jan 2024 | CNY | 17.94 | 17.99 | 17.41 | 17.59 | 17.59 | -0.41 (-2.28%) | 23,283,640 |
| 10 Jan 2024 | CNY | 18.28 | 18.5 | 18 | 18 | 18 | -0.3 (-1.64%) | 20,661,610 |
