| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 24.3 | 24.87 | 23.92 | 24.13 | 24.13 | -0.62 (-2.51%) | 4,302,846 |
| 19 Feb 2024 | CNY | 25.14 | 25.38 | 24.37 | 24.75 | 24.75 | -0.4 (-1.59%) | 3,499,653 |
| 8 Feb 2024 | CNY | 24.91 | 26.11 | 24.9 | 25.15 | 25.15 | +0.35 (+1.41%) | 4,103,731 |
| 7 Feb 2024 | CNY | 24.3 | 25.37 | 24.3 | 24.8 | 24.8 | +0.01 (+0.04%) | 4,212,258 |
| 6 Feb 2024 | CNY | 23.48 | 24.81 | 22.6 | 24.79 | 24.79 | +0.78 (+3.25%) | 5,581,406 |
| 5 Feb 2024 | CNY | 21.75 | 24.01 | 21.05 | 24.01 | 24.01 | +2.18 (+9.99%) | 5,260,983 |
| 2 Feb 2024 | CNY | 21.1 | 22.58 | 20.81 | 21.83 | 21.83 | +1.04 (+5.00%) | 3,752,981 |
| 1 Feb 2024 | CNY | 20.6 | 21.3 | 20.24 | 20.79 | 20.79 | +0.11 (+0.53%) | 1,253,106 |
| 31 Jan 2024 | CNY | 22.2 | 22.21 | 20.65 | 20.68 | 20.68 | -1.04 (-4.79%) | 1,532,319 |
| 30 Jan 2024 | CNY | 22.14 | 22.52 | 21.68 | 21.72 | 21.72 | -0.58 (-2.60%) | 898,237 |
| 29 Jan 2024 | CNY | 22.9 | 23.24 | 22.26 | 22.3 | 22.3 | -0.7 (-3.04%) | 1,079,115 |
| 26 Jan 2024 | CNY | 23.01 | 23.11 | 22.33 | 23 | 23 | -0.13 (-0.56%) | 2,063,000 |
| 25 Jan 2024 | CNY | 22.25 | 23.25 | 21.92 | 23.13 | 23.13 | +0.87 (+3.91%) | 2,601,365 |
| 24 Jan 2024 | CNY | 22.59 | 22.69 | 21.62 | 22.26 | 22.26 | -0.24 (-1.07%) | 1,778,592 |
| 23 Jan 2024 | CNY | 22.82 | 22.82 | 21.75 | 22.5 | 22.5 | +0.27 (+1.21%) | 1,411,500 |
| 22 Jan 2024 | CNY | 23.59 | 23.63 | 21.83 | 22.23 | 22.23 | -1.47 (-6.20%) | 1,605,900 |
| 19 Jan 2024 | CNY | 23.52 | 24.35 | 23.32 | 23.7 | 23.7 | -0.02 (-0.08%) | 2,011,300 |
| 18 Jan 2024 | CNY | 23.96 | 23.98 | 22.99 | 23.72 | 23.72 | -0.24 (-1.00%) | 2,170,746 |
| 17 Jan 2024 | CNY | 24.8 | 24.8 | 23.96 | 23.96 | 23.96 | -0.75 (-3.04%) | 813,800 |
| 16 Jan 2024 | CNY | 24.7 | 25.16 | 24.42 | 24.71 | 24.71 | -0.08 (-0.32%) | 1,307,699 |
| 15 Jan 2024 | CNY | 24.92 | 25.11 | 24.41 | 24.79 | 24.79 | -0.13 (-0.52%) | 901,200 |
| 12 Jan 2024 | CNY | 25.1 | 25.3 | 24.86 | 24.92 | 24.92 | -0.09 (-0.36%) | 868,000 |
| 11 Jan 2024 | CNY | 24.46 | 25.04 | 24.3 | 25.01 | 25.01 | +0.55 (+2.25%) | 1,495,648 |
| 10 Jan 2024 | CNY | 24.72 | 25.16 | 24.4 | 24.46 | 24.46 | -0.45 (-1.81%) | 1,726,665 |
| 9 Jan 2024 | CNY | 24.69 | 25.36 | 24.69 | 24.91 | 24.91 | +0.05 (+0.20%) | 1,275,839 |
| 8 Jan 2024 | CNY | 25.55 | 25.73 | 24.65 | 24.86 | 24.86 | -0.94 (-3.64%) | 2,299,563 |
| 5 Jan 2024 | CNY | 25.97 | 26.14 | 25.6 | 25.8 | 25.8 | -0.22 (-0.85%) | 1,611,869 |
| 4 Jan 2024 | CNY | 25.96 | 26.14 | 25.51 | 26.02 | 26.02 | +0.06 (+0.23%) | 2,125,660 |
| 3 Jan 2024 | CNY | 26.16 | 26.48 | 25.49 | 25.96 | 25.96 | -0.46 (-1.74%) | 2,664,390 |
| 2 Jan 2024 | CNY | 26.15 | 26.69 | 25.92 | 26.42 | 26.42 | +0.27 (+1.03%) | 4,299,152 |
