| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 21.9 | 21.98 | 21.12 | 21.27 | 21.27 | -0.78 (-3.54%) | 17,073,850 |
| 27 Feb 2024 | CNY | 21.56 | 22.05 | 21.48 | 22.05 | 22.05 | +0.39 (+1.80%) | 11,775,590 |
| 26 Feb 2024 | CNY | 21.59 | 22.16 | 21.4 | 21.66 | 21.66 | +0.07 (+0.32%) | 17,663,060 |
| 23 Feb 2024 | CNY | 21.51 | 21.66 | 20.95 | 21.59 | 21.59 | +0.09 (+0.42%) | 13,071,190 |
| 22 Feb 2024 | CNY | 21.28 | 21.74 | 21.2 | 21.5 | 21.5 | +0.05 (+0.23%) | 11,596,400 |
| 21 Feb 2024 | CNY | 20.76 | 21.97 | 20.43 | 21.45 | 21.45 | +0.66 (+3.17%) | 22,581,600 |
| 20 Feb 2024 | CNY | 20.93 | 21.23 | 20.39 | 20.79 | 20.79 | -0.4 (-1.89%) | 13,428,620 |
| 19 Feb 2024 | CNY | 21.56 | 21.73 | 20.73 | 21.19 | 21.19 | -0.15 (-0.70%) | 14,214,530 |
| 8 Feb 2024 | CNY | 21.3 | 22.52 | 21.28 | 21.34 | 21.34 | -0.04 (-0.19%) | 19,827,020 |
| 7 Feb 2024 | CNY | 20.41 | 21.41 | 20.23 | 21.38 | 21.38 | +1.11 (+5.48%) | 19,821,370 |
| 6 Feb 2024 | CNY | 18.92 | 20.47 | 18.56 | 20.27 | 20.27 | +1.01 (+5.24%) | 12,299,110 |
| 5 Feb 2024 | CNY | 19.34 | 19.7 | 17.85 | 19.26 | 19.26 | -0.09 (-0.47%) | 16,806,390 |
| 2 Feb 2024 | CNY | 19.87 | 20.13 | 18.71 | 19.35 | 19.35 | -0.44 (-2.22%) | 11,286,690 |
| 1 Feb 2024 | CNY | 19.74 | 20.36 | 19.56 | 19.79 | 19.79 | +0.17 (+0.87%) | 8,145,140 |
| 31 Jan 2024 | CNY | 19.9 | 20.18 | 19.5 | 19.62 | 19.62 | -0.56 (-2.78%) | 9,059,030 |
| 30 Jan 2024 | CNY | 20.05 | 20.64 | 19.95 | 20.18 | 20.18 | +0.07 (+0.35%) | 10,224,710 |
| 29 Jan 2024 | CNY | 20.24 | 20.6 | 20.07 | 20.11 | 20.11 | -0.13 (-0.64%) | 8,821,810 |
| 26 Jan 2024 | CNY | 20.67 | 20.67 | 20.21 | 20.24 | 20.24 | -0.42 (-2.03%) | 9,261,670 |
| 25 Jan 2024 | CNY | 19.84 | 20.66 | 19.58 | 20.66 | 20.66 | +0.76 (+3.82%) | 15,401,240 |
| 24 Jan 2024 | CNY | 20.13 | 20.3 | 19.27 | 19.9 | 19.9 | -0.22 (-1.09%) | 9,807,790 |
| 23 Jan 2024 | CNY | 19.7 | 20.27 | 19.48 | 20.12 | 20.12 | +0.31 (+1.56%) | 10,230,480 |
| 22 Jan 2024 | CNY | 20.48 | 20.48 | 19.6 | 19.81 | 19.81 | -0.6 (-2.94%) | 8,319,240 |
| 19 Jan 2024 | CNY | 20.53 | 20.66 | 20.35 | 20.41 | 20.41 | -0.12 (-0.58%) | 5,693,500 |
| 18 Jan 2024 | CNY | 20.54 | 20.64 | 19.99 | 20.53 | 20.53 | -0.03 (-0.15%) | 13,324,380 |
| 17 Jan 2024 | CNY | 20.77 | 20.98 | 20.56 | 20.56 | 20.56 | -0.15 (-0.72%) | 11,879,840 |
| 16 Jan 2024 | CNY | 21.01 | 21.04 | 20.15 | 20.71 | 20.71 | +0.62 (+3.09%) | 18,775,530 |
| 15 Jan 2024 | CNY | 20.2 | 20.22 | 19.83 | 20.09 | 20.09 | -0.07 (-0.35%) | 6,954,870 |
| 12 Jan 2024 | CNY | 19.63 | 20.4 | 19.57 | 20.16 | 20.16 | +0.42 (+2.13%) | 15,307,590 |
| 11 Jan 2024 | CNY | 18.81 | 19.75 | 18.71 | 19.74 | 19.74 | +0.94 (+5.00%) | 12,516,000 |
| 10 Jan 2024 | CNY | 18.52 | 19 | 18.31 | 18.8 | 18.8 | +0.21 (+1.13%) | 6,111,870 |
