| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 25.54 | 25.65 | 24.9 | 24.99 | 24.99 | -0.31 (-1.23%) | 47,501,801 |
| 22 Feb 2024 | CNY | 24.6 | 25.76 | 24.52 | 25.3 | 25.3 | +0.74 (+3.01%) | 65,174,725 |
| 21 Feb 2024 | CNY | 24.48 | 25.27 | 24.48 | 24.56 | 24.56 | +0.08 (+0.33%) | 51,373,343 |
| 20 Feb 2024 | CNY | 24.4 | 25.07 | 24.26 | 24.48 | 24.48 | -0.13 (-0.53%) | 47,794,795 |
| 19 Feb 2024 | CNY | 22.88 | 24.72 | 22.85 | 24.61 | 24.61 | +1.76 (+7.70%) | 59,279,425 |
| 8 Feb 2024 | CNY | 22.88 | 22.99 | 22.5 | 22.85 | 22.85 | -0.16 (-0.70%) | 36,641,302 |
| 7 Feb 2024 | CNY | 22.76 | 23.01 | 22.38 | 23.01 | 23.01 | +0.14 (+0.61%) | 54,768,707 |
| 6 Feb 2024 | CNY | 23.04 | 23.38 | 22.7 | 22.87 | 22.87 | -0.17 (-0.74%) | 45,040,042 |
| 5 Feb 2024 | CNY | 22.27 | 23.24 | 22.2 | 23.04 | 23.04 | +0.67 (+3.00%) | 57,766,746 |
| 2 Feb 2024 | CNY | 22.08 | 22.52 | 21.92 | 22.37 | 22.37 | +0.19 (+0.86%) | 43,023,698 |
| 1 Feb 2024 | CNY | 22.75 | 22.93 | 22.15 | 22.18 | 22.18 | -0.76 (-3.31%) | 51,197,631 |
| 31 Jan 2024 | CNY | 22.79 | 23.15 | 22.7 | 22.94 | 22.94 | +0.05 (+0.22%) | 29,655,990 |
| 30 Jan 2024 | CNY | 22.6 | 23.19 | 22.6 | 22.89 | 22.89 | +0.05 (+0.22%) | 35,340,540 |
| 29 Jan 2024 | CNY | 22.88 | 23.49 | 22.71 | 22.84 | 22.84 | -0.04 (-0.17%) | 58,474,699 |
| 26 Jan 2024 | CNY | 22.5 | 23.2 | 22.3 | 22.88 | 22.88 | +0.56 (+2.51%) | 70,900,300 |
| 25 Jan 2024 | CNY | 21.32 | 22.48 | 21.13 | 22.32 | 22.32 | +1.2 (+5.68%) | 65,260,645 |
| 24 Jan 2024 | CNY | 20.57 | 21.15 | 20.54 | 21.12 | 21.12 | +0.58 (+2.82%) | 32,835,127 |
| 23 Jan 2024 | CNY | 20.47 | 20.6 | 20.22 | 20.54 | 20.54 | +0.08 (+0.39%) | 24,310,908 |
| 22 Jan 2024 | CNY | 20.48 | 20.69 | 20.28 | 20.46 | 20.46 | -0.04 (-0.20%) | 32,294,796 |
| 19 Jan 2024 | CNY | 20.55 | 20.75 | 20.41 | 20.5 | 20.5 | -0.15 (-0.73%) | 26,463,437 |
| 18 Jan 2024 | CNY | 20.6 | 20.78 | 19.88 | 20.65 | 20.65 | -0.01 (-0.05%) | 41,577,004 |
| 17 Jan 2024 | CNY | 20.79 | 20.97 | 20.65 | 20.66 | 20.66 | -0.2 (-0.96%) | 24,737,324 |
| 16 Jan 2024 | CNY | 20.91 | 20.99 | 20.6 | 20.86 | 20.86 | +0.25 (+1.21%) | 24,503,477 |
| 15 Jan 2024 | CNY | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.0 (0.0%) | 26,566,708 |
| 12 Jan 2024 | CNY | 20.64 | 20.85 | 20.53 | 20.61 | 20.61 | +0.07 (+0.34%) | 23,019,850 |
| 11 Jan 2024 | CNY | 20.68 | 20.8 | 20.43 | 20.54 | 20.54 | -0.2 (-0.96%) | 26,408,847 |
| 10 Jan 2024 | CNY | 21.1 | 21.32 | 20.69 | 20.74 | 20.74 | -0.36 (-1.71%) | 29,979,408 |
| 9 Jan 2024 | CNY | 20.9 | 21.15 | 20.66 | 21.1 | 21.1 | -0.07 (-0.33%) | 29,633,910 |
| 8 Jan 2024 | CNY | 21.2 | 21.23 | 20.9 | 21.17 | 21.17 | -0.01 (-0.05%) | 23,977,349 |
| 5 Jan 2024 | CNY | 21.42 | 21.6 | 21.06 | 21.18 | 21.18 | -0.15 (-0.70%) | 27,483,723 |
