| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 21.89 | 22.36 | 21.17 | 21.17 | 21.17 | -0.73 (-3.33%) | 6,210,180 |
| 27 Feb 2024 | CNY | 21.3 | 22 | 21.22 | 21.9 | 21.9 | +0.61 (+2.87%) | 4,973,200 |
| 26 Feb 2024 | CNY | 21.83 | 22.08 | 21.27 | 21.29 | 21.29 | -0.54 (-2.47%) | 5,563,610 |
| 23 Feb 2024 | CNY | 20.9 | 21.95 | 20.89 | 21.83 | 21.83 | +0.86 (+4.10%) | 6,099,420 |
| 22 Feb 2024 | CNY | 20.53 | 21.33 | 20.4 | 20.97 | 20.97 | +0.41 (+1.99%) | 4,620,200 |
| 21 Feb 2024 | CNY | 20.32 | 21 | 20.1 | 20.56 | 20.56 | +0.12 (+0.59%) | 5,303,600 |
| 20 Feb 2024 | CNY | 20.57 | 20.63 | 20.11 | 20.44 | 20.44 | -0.23 (-1.11%) | 4,195,510 |
| 19 Feb 2024 | CNY | 20.8 | 20.85 | 20.03 | 20.67 | 20.67 | -0.12 (-0.58%) | 5,911,640 |
| 8 Feb 2024 | CNY | 20.33 | 21.67 | 20.09 | 20.79 | 20.79 | +0.47 (+2.31%) | 7,776,560 |
| 7 Feb 2024 | CNY | 18.6 | 20.32 | 18.56 | 20.32 | 20.32 | +1.6 (+8.55%) | 10,117,990 |
| 6 Feb 2024 | CNY | 17.16 | 18.77 | 16.58 | 18.72 | 18.72 | +1.56 (+9.09%) | 7,476,460 |
| 5 Feb 2024 | CNY | 18.25 | 18.27 | 16.62 | 17.16 | 17.16 | -1.31 (-7.09%) | 7,918,630 |
| 2 Feb 2024 | CNY | 19.32 | 19.61 | 18 | 18.47 | 18.47 | -0.85 (-4.40%) | 5,531,360 |
| 1 Feb 2024 | CNY | 19.36 | 19.81 | 19 | 19.32 | 19.32 | -0.19 (-0.97%) | 3,837,520 |
| 31 Jan 2024 | CNY | 20.27 | 20.3 | 19.43 | 19.51 | 19.51 | -0.82 (-4.03%) | 4,300,790 |
| 30 Jan 2024 | CNY | 21.11 | 21.12 | 20.29 | 20.33 | 20.33 | -0.68 (-3.24%) | 4,557,810 |
| 29 Jan 2024 | CNY | 21.2 | 21.66 | 20.9 | 21.01 | 21.01 | -0.19 (-0.90%) | 6,072,250 |
| 26 Jan 2024 | CNY | 21.63 | 21.95 | 21.13 | 21.2 | 21.2 | -0.32 (-1.49%) | 5,966,280 |
| 25 Jan 2024 | CNY | 20 | 21.66 | 19.87 | 21.52 | 21.52 | +1.52 (+7.60%) | 9,785,410 |
| 24 Jan 2024 | CNY | 19.43 | 20.08 | 19.33 | 20 | 20 | +0.57 (+2.93%) | 5,329,290 |
| 23 Jan 2024 | CNY | 19.02 | 19.54 | 18.89 | 19.43 | 19.43 | +0.13 (+0.67%) | 3,851,050 |
| 22 Jan 2024 | CNY | 20.82 | 20.82 | 19.15 | 19.3 | 19.3 | -1.46 (-7.03%) | 6,603,320 |
| 19 Jan 2024 | CNY | 21.11 | 21.15 | 20.71 | 20.76 | 20.76 | -0.36 (-1.70%) | 4,419,470 |
| 18 Jan 2024 | CNY | 21.35 | 21.44 | 20.39 | 21.12 | 21.12 | -0.44 (-2.04%) | 7,266,920 |
| 17 Jan 2024 | CNY | 22.4 | 22.58 | 21.56 | 21.56 | 21.56 | -1.07 (-4.73%) | 5,526,600 |
| 16 Jan 2024 | CNY | 23.13 | 23.44 | 22.22 | 22.63 | 22.63 | -0.67 (-2.88%) | 7,581,020 |
| 15 Jan 2024 | CNY | 24.2 | 24.2 | 23.11 | 23.3 | 23.3 | -1.43 (-5.78%) | 11,575,550 |
| 12 Jan 2024 | CNY | 24.49 | 25.14 | 24.11 | 24.73 | 24.73 | +0.37 (+1.52%) | 11,004,610 |
| 11 Jan 2024 | CNY | 23.58 | 24.63 | 23.46 | 24.36 | 24.36 | +0.79 (+3.35%) | 7,865,040 |
| 10 Jan 2024 | CNY | 23.45 | 24.02 | 23.01 | 23.57 | 23.57 | -0.03 (-0.13%) | 6,230,490 |
