| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 25.64 | 26 | 25.28 | 25.55 | 25.55 | +0.77 (+3.11%) | 35,358,415 |
| 21 Feb 2024 | CNY | 24.05 | 25.97 | 23.83 | 24.78 | 24.78 | -0.54 (-2.13%) | 34,891,081 |
| 20 Feb 2024 | CNY | 23.42 | 26.17 | 22.81 | 25.32 | 25.32 | +1.52 (+6.39%) | 38,614,485 |
| 19 Feb 2024 | CNY | 22.5 | 23.88 | 22.5 | 23.8 | 23.8 | +1.91 (+8.73%) | 24,178,750 |
| 8 Feb 2024 | CNY | 21.32 | 22.4 | 21.32 | 21.89 | 21.89 | +0.72 (+3.40%) | 17,759,073 |
| 7 Feb 2024 | CNY | 21.11 | 22.41 | 20.8 | 21.17 | 21.17 | -0.42 (-1.95%) | 20,148,209 |
| 6 Feb 2024 | CNY | 20.03 | 22.75 | 19.43 | 21.59 | 21.59 | 0.0 (0.0%) | 25,222,683 |
| 5 Feb 2024 | CNY | 23 | 23.08 | 21.59 | 21.59 | 21.59 | -2.4 (-10.00%) | 17,890,843 |
| 2 Feb 2024 | CNY | 22.87 | 24.66 | 22.67 | 23.99 | 23.99 | +0.96 (+4.17%) | 32,761,560 |
| 1 Feb 2024 | CNY | 23.02 | 23.98 | 22.3 | 23.03 | 23.03 | -0.95 (-3.96%) | 23,730,408 |
| 31 Jan 2024 | CNY | 22.8 | 24.8 | 22.8 | 23.98 | 23.98 | +1.28 (+5.64%) | 29,630,180 |
| 30 Jan 2024 | CNY | 23.36 | 23.76 | 22.58 | 22.7 | 22.7 | -1.27 (-5.30%) | 18,560,264 |
| 29 Jan 2024 | CNY | 23.91 | 24.87 | 23.91 | 23.97 | 23.97 | -0.21 (-0.87%) | 25,988,885 |
| 26 Jan 2024 | CNY | 24.99 | 25.29 | 24.05 | 24.18 | 24.18 | -0.17 (-0.70%) | 36,242,250 |
| 25 Jan 2024 | CNY | 21.98 | 24.35 | 21.75 | 24.35 | 24.35 | +2.21 (+9.98%) | 27,629,473 |
| 24 Jan 2024 | CNY | 21.31 | 22.46 | 20.53 | 22.14 | 22.14 | +0.84 (+3.94%) | 19,431,464 |
| 23 Jan 2024 | CNY | 20.49 | 21.66 | 20.38 | 21.3 | 21.3 | +0.72 (+3.50%) | 10,565,580 |
| 22 Jan 2024 | CNY | 21.69 | 22.06 | 20.36 | 20.58 | 20.58 | -1.11 (-5.12%) | 8,344,276 |
| 19 Jan 2024 | CNY | 21.6 | 22.4 | 21.45 | 21.69 | 21.69 | +0.08 (+0.37%) | 9,837,542 |
| 18 Jan 2024 | CNY | 21.16 | 21.68 | 20.88 | 21.61 | 21.61 | +0.19 (+0.89%) | 8,808,051 |
| 17 Jan 2024 | CNY | 22.38 | 22.52 | 21.42 | 21.42 | 21.42 | -0.33 (-1.52%) | 8,185,788 |
| 16 Jan 2024 | CNY | 22.05 | 22.1 | 21.47 | 21.75 | 21.75 | -0.31 (-1.41%) | 5,323,400 |
| 15 Jan 2024 | CNY | 21.9 | 22.32 | 21.81 | 22.06 | 22.06 | -0.01 (-0.05%) | 4,299,355 |
| 12 Jan 2024 | CNY | 22.53 | 22.53 | 22.01 | 22.07 | 22.07 | -0.4 (-1.78%) | 6,011,304 |
| 11 Jan 2024 | CNY | 21.88 | 22.6 | 21.88 | 22.47 | 22.47 | +0.57 (+2.60%) | 9,385,715 |
| 10 Jan 2024 | CNY | 22.6 | 22.78 | 21.9 | 21.9 | 21.9 | -0.88 (-3.86%) | 8,354,800 |
| 9 Jan 2024 | CNY | 22.73 | 23.14 | 22.53 | 22.78 | 22.78 | +0.05 (+0.22%) | 6,041,900 |
| 8 Jan 2024 | CNY | 23.06 | 23.11 | 22.71 | 22.73 | 22.73 | -0.31 (-1.35%) | 6,285,163 |
| 5 Jan 2024 | CNY | 24 | 24.09 | 22.88 | 23.04 | 23.04 | -0.79 (-3.32%) | 9,579,809 |
| 4 Jan 2024 | CNY | 24.39 | 24.39 | 23.66 | 23.83 | 23.83 | -0.63 (-2.58%) | 7,420,786 |
