| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 20.66 | 21.18 | 20.4 | 20.73 | 20.73 | +0.07 (+0.34%) | 12,146,460 |
| 27 Feb 2024 | CNY | 20.53 | 21.06 | 20.38 | 20.66 | 20.66 | -0.07 (-0.34%) | 7,311,750 |
| 26 Feb 2024 | CNY | 20.7 | 21.1 | 20.31 | 20.73 | 20.73 | +0.18 (+0.88%) | 9,034,760 |
| 23 Feb 2024 | CNY | 21.14 | 21.27 | 19.96 | 20.55 | 20.55 | -0.73 (-3.43%) | 14,300,500 |
| 22 Feb 2024 | CNY | 21.12 | 21.59 | 20.88 | 21.28 | 21.28 | +0.14 (+0.66%) | 9,558,850 |
| 21 Feb 2024 | CNY | 20.18 | 21.65 | 20.01 | 21.14 | 21.14 | +0.69 (+3.37%) | 13,077,650 |
| 20 Feb 2024 | CNY | 19.98 | 20.52 | 19.48 | 20.45 | 20.45 | +0.37 (+1.84%) | 11,535,570 |
| 19 Feb 2024 | CNY | 19.26 | 20.35 | 19.26 | 20.08 | 20.08 | +0.63 (+3.24%) | 13,270,330 |
| 8 Feb 2024 | CNY | 19.51 | 20.81 | 19.24 | 19.45 | 19.45 | -0.05 (-0.26%) | 13,566,300 |
| 7 Feb 2024 | CNY | 18.65 | 19.6 | 18.57 | 19.5 | 19.5 | +0.85 (+4.56%) | 10,748,030 |
| 6 Feb 2024 | CNY | 17.52 | 18.93 | 17.4 | 18.65 | 18.65 | +0.79 (+4.42%) | 10,135,280 |
| 5 Feb 2024 | CNY | 17.8 | 18.29 | 17.06 | 17.86 | 17.86 | +0.13 (+0.73%) | 9,284,140 |
| 2 Feb 2024 | CNY | 17.69 | 18.18 | 17.5 | 17.73 | 17.73 | -0.03 (-0.17%) | 7,925,140 |
| 1 Feb 2024 | CNY | 17.35 | 18.1 | 17.13 | 17.76 | 17.76 | +0.18 (+1.02%) | 7,293,930 |
| 31 Jan 2024 | CNY | 17.26 | 18.06 | 16.88 | 17.58 | 17.58 | +0.3 (+1.74%) | 9,669,020 |
| 30 Jan 2024 | CNY | 17.79 | 17.85 | 17.25 | 17.28 | 17.28 | -0.6 (-3.36%) | 6,967,380 |
| 29 Jan 2024 | CNY | 18.82 | 18.84 | 17.76 | 17.88 | 17.88 | -0.92 (-4.89%) | 10,180,170 |
| 26 Jan 2024 | CNY | 18.7 | 19.01 | 18.49 | 18.8 | 18.8 | +0.14 (+0.75%) | 6,159,370 |
| 25 Jan 2024 | CNY | 18.31 | 18.84 | 18.31 | 18.66 | 18.66 | +0.26 (+1.41%) | 4,730,400 |
| 24 Jan 2024 | CNY | 18.29 | 18.65 | 17.85 | 18.4 | 18.4 | +0.11 (+0.60%) | 4,570,330 |
| 23 Jan 2024 | CNY | 18 | 18.37 | 17.59 | 18.29 | 18.29 | +0.41 (+2.29%) | 5,096,550 |
| 22 Jan 2024 | CNY | 18.52 | 18.82 | 17.7 | 17.88 | 17.88 | -0.79 (-4.23%) | 6,197,160 |
| 19 Jan 2024 | CNY | 18.84 | 18.87 | 18.6 | 18.67 | 18.67 | -0.21 (-1.11%) | 3,351,260 |
| 18 Jan 2024 | CNY | 18.85 | 18.95 | 18.39 | 18.88 | 18.88 | -0.11 (-0.58%) | 5,758,540 |
| 17 Jan 2024 | CNY | 19.02 | 19.55 | 18.86 | 18.99 | 18.99 | -0.18 (-0.94%) | 8,440,620 |
| 16 Jan 2024 | CNY | 19.17 | 19.4 | 18.85 | 19.17 | 19.17 | +0.03 (+0.16%) | 6,014,640 |
| 15 Jan 2024 | CNY | 18.88 | 19.38 | 18.83 | 19.14 | 19.14 | +0.19 (+1.00%) | 5,133,600 |
| 12 Jan 2024 | CNY | 19.01 | 19.24 | 18.83 | 18.95 | 18.95 | -0.16 (-0.84%) | 4,756,500 |
| 11 Jan 2024 | CNY | 18.4 | 19.12 | 18.27 | 19.11 | 19.11 | +0.6 (+3.24%) | 7,814,790 |
| 10 Jan 2024 | CNY | 18.45 | 18.72 | 18.26 | 18.51 | 18.51 | +0.02 (+0.11%) | 6,967,510 |
