| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 21.59 | 23.22 | 21.08 | 21.25 | 21.25 | -0.05 (-0.23%) | 141,181,600 |
| 27 Feb 2024 | CNY | 20.73 | 21.3 | 20.71 | 21.3 | 21.3 | +0.38 (+1.82%) | 69,544,770 |
| 26 Feb 2024 | CNY | 20.93 | 21.43 | 20.76 | 20.92 | 20.92 | -0.37 (-1.74%) | 70,449,710 |
| 23 Feb 2024 | CNY | 21.48 | 22.33 | 20.81 | 21.29 | 21.29 | -0.21 (-0.98%) | 118,069,140 |
| 22 Feb 2024 | CNY | 19.72 | 21.66 | 19.62 | 21.5 | 21.5 | +1.04 (+5.08%) | 121,643,490 |
| 21 Feb 2024 | CNY | 19.04 | 21.7 | 19.01 | 20.46 | 20.46 | +0.73 (+3.70%) | 153,951,050 |
| 20 Feb 2024 | CNY | 17.61 | 19.73 | 17.5 | 19.73 | 19.73 | +1.79 (+9.98%) | 87,406,720 |
| 19 Feb 2024 | CNY | 17.7 | 17.98 | 16.44 | 17.94 | 17.94 | -0.28 (-1.54%) | 61,216,170 |
| 8 Feb 2024 | CNY | 18.7 | 18.89 | 18.01 | 18.22 | 18.22 | -0.22 (-1.19%) | 59,877,450 |
| 7 Feb 2024 | CNY | 18.97 | 19.41 | 18.16 | 18.44 | 18.44 | -0.95 (-4.90%) | 70,610,680 |
| 6 Feb 2024 | CNY | 17.65 | 19.85 | 17.65 | 19.39 | 19.39 | +0.64 (+3.41%) | 89,372,530 |
| 5 Feb 2024 | CNY | 18.62 | 20.8 | 17.88 | 18.75 | 18.75 | -0.85 (-4.34%) | 106,749,880 |
| 2 Feb 2024 | CNY | 18.85 | 20.98 | 17.24 | 19.6 | 19.6 | +0.44 (+2.30%) | 112,771,930 |
| 1 Feb 2024 | CNY | 18.17 | 19.84 | 18.17 | 19.16 | 19.16 | +0.41 (+2.19%) | 92,083,660 |
| 31 Jan 2024 | CNY | 18.22 | 19.99 | 18.22 | 18.75 | 18.75 | +0.41 (+2.24%) | 102,777,550 |
| 30 Jan 2024 | CNY | 17.95 | 18.88 | 17.94 | 18.34 | 18.34 | +0.48 (+2.69%) | 86,882,110 |
| 29 Jan 2024 | CNY | 18.22 | 18.56 | 17.72 | 17.86 | 17.86 | -0.76 (-4.08%) | 64,778,840 |
| 26 Jan 2024 | CNY | 18.82 | 19.19 | 18.06 | 18.62 | 18.62 | -0.62 (-3.22%) | 103,645,150 |
| 25 Jan 2024 | CNY | 18.78 | 20.18 | 18.3 | 19.24 | 19.24 | +0.85 (+4.62%) | 144,190,240 |
| 24 Jan 2024 | CNY | 17.2 | 18.39 | 16.89 | 18.39 | 18.39 | +1.67 (+9.99%) | 111,029,780 |
| 23 Jan 2024 | CNY | 15.29 | 16.72 | 15.28 | 16.72 | 16.72 | +1.52 (+10%) | 60,788,910 |
| 22 Jan 2024 | CNY | 15.74 | 15.85 | 15 | 15.2 | 15.2 | -0.53 (-3.37%) | 19,336,370 |
| 19 Jan 2024 | CNY | 16 | 16.08 | 15.73 | 15.73 | 15.73 | -0.45 (-2.78%) | 16,712,810 |
| 18 Jan 2024 | CNY | 15.7 | 16.21 | 15.68 | 16.18 | 16.18 | +0.3 (+1.89%) | 28,031,240 |
| 17 Jan 2024 | CNY | 16.34 | 16.34 | 15.88 | 15.88 | 15.88 | -0.51 (-3.11%) | 17,989,940 |
| 16 Jan 2024 | CNY | 16.3 | 16.58 | 16.1 | 16.39 | 16.39 | +0.01 (+0.06%) | 20,735,790 |
| 15 Jan 2024 | CNY | 16.18 | 16.55 | 16.13 | 16.38 | 16.38 | +0.14 (+0.86%) | 12,222,410 |
| 12 Jan 2024 | CNY | 16.36 | 16.54 | 16.24 | 16.24 | 16.24 | -0.21 (-1.28%) | 12,725,310 |
| 11 Jan 2024 | CNY | 16.13 | 16.5 | 16.1 | 16.45 | 16.45 | +0.16 (+0.98%) | 15,644,380 |
| 10 Jan 2024 | CNY | 16.47 | 16.64 | 16.29 | 16.29 | 16.29 | -0.19 (-1.15%) | 15,650,930 |
