| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 21.22 | 21.84 | 20.62 | 20.62 | 20.62 | -0.38 (-1.81%) | 181,017,370 |
| 27 Feb 2024 | CNY | 20.6 | 21 | 20.51 | 21 | 21 | +0.32 (+1.55%) | 102,484,010 |
| 26 Feb 2024 | CNY | 20.9 | 20.99 | 20.55 | 20.68 | 20.68 | -0.2 (-0.96%) | 92,406,540 |
| 23 Feb 2024 | CNY | 20.62 | 21.09 | 20.62 | 20.88 | 20.88 | +0.26 (+1.26%) | 115,406,790 |
| 22 Feb 2024 | CNY | 20.3 | 20.99 | 20.3 | 20.62 | 20.62 | +0.22 (+1.08%) | 101,104,880 |
| 21 Feb 2024 | CNY | 19.81 | 20.74 | 19.68 | 20.4 | 20.4 | +0.42 (+2.10%) | 135,713,890 |
| 20 Feb 2024 | CNY | 20.18 | 20.18 | 19.74 | 19.98 | 19.98 | -0.21 (-1.04%) | 88,467,180 |
| 19 Feb 2024 | CNY | 20.21 | 20.35 | 20 | 20.19 | 20.19 | -0.02 (-0.10%) | 97,520,980 |
| 8 Feb 2024 | CNY | 19.9 | 20.36 | 19.9 | 20.21 | 20.21 | +0.44 (+2.23%) | 123,119,020 |
| 7 Feb 2024 | CNY | 19.66 | 20.11 | 19.42 | 19.77 | 19.77 | +0.17 (+0.87%) | 166,356,020 |
| 6 Feb 2024 | CNY | 18.11 | 19.64 | 18.04 | 19.6 | 19.6 | +1.43 (+7.87%) | 164,509,780 |
| 5 Feb 2024 | CNY | 18.8 | 18.86 | 17.6 | 18.17 | 18.17 | -0.7 (-3.71%) | 150,172,930 |
| 2 Feb 2024 | CNY | 19.5 | 19.72 | 18.21 | 18.87 | 18.87 | -0.72 (-3.68%) | 144,909,970 |
| 1 Feb 2024 | CNY | 19.09 | 20.09 | 19.09 | 19.59 | 19.59 | +0.24 (+1.24%) | 112,429,060 |
| 31 Jan 2024 | CNY | 20.15 | 20.46 | 19.35 | 19.35 | 19.35 | -0.88 (-4.35%) | 154,970,170 |
| 30 Jan 2024 | CNY | 20.27 | 20.68 | 20.18 | 20.23 | 20.23 | -0.17 (-0.83%) | 98,092,690 |
| 29 Jan 2024 | CNY | 21.7 | 21.71 | 20.4 | 20.4 | 20.4 | -1.56 (-7.10%) | 205,640,590 |
| 26 Jan 2024 | CNY | 22.05 | 22.42 | 21.82 | 21.96 | 21.96 | -0.34 (-1.52%) | 115,554,210 |
| 25 Jan 2024 | CNY | 21.66 | 22.3 | 21.36 | 22.3 | 22.3 | +0.52 (+2.39%) | 156,629,140 |
| 24 Jan 2024 | CNY | 22.09 | 22.19 | 21.11 | 21.78 | 21.78 | -0.28 (-1.27%) | 166,323,770 |
| 23 Jan 2024 | CNY | 21.69 | 22.55 | 21.46 | 22.06 | 22.06 | +0.34 (+1.57%) | 159,178,080 |
| 22 Jan 2024 | CNY | 22 | 22.2 | 21.41 | 21.72 | 21.72 | -0.38 (-1.72%) | 156,563,150 |
| 19 Jan 2024 | CNY | 22.64 | 22.78 | 22.1 | 22.1 | 22.1 | -0.7 (-3.07%) | 177,203,730 |
| 18 Jan 2024 | CNY | 21.06 | 22.82 | 21.01 | 22.8 | 22.8 | +1.5 (+7.04%) | 317,669,950 |
| 17 Jan 2024 | CNY | 22 | 22 | 21.28 | 21.3 | 21.3 | -0.82 (-3.71%) | 116,013,800 |
| 16 Jan 2024 | CNY | 21.7 | 22.33 | 21.58 | 22.12 | 22.12 | +0.28 (+1.28%) | 133,489,040 |
| 15 Jan 2024 | CNY | 21.9 | 22.28 | 21.76 | 21.84 | 21.84 | -0.27 (-1.22%) | 107,490,520 |
| 12 Jan 2024 | CNY | 22.2 | 22.8 | 22.03 | 22.11 | 22.11 | -0.25 (-1.12%) | 156,650,160 |
| 11 Jan 2024 | CNY | 22.02 | 22.5 | 21.92 | 22.36 | 22.36 | +0.13 (+0.58%) | 157,721,000 |
| 10 Jan 2024 | CNY | 22 | 22.8 | 21.86 | 22.23 | 22.23 | -0.01 (-0.04%) | 167,731,450 |
