| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 19.24 | 19.88 | 19.24 | 19.78 | 19.78 | +0.25 (+1.28%) | 983,012 |
| 21 Feb 2024 | CNY | 19.15 | 19.78 | 19.02 | 19.53 | 19.53 | +0.24 (+1.24%) | 1,416,159 |
| 20 Feb 2024 | CNY | 19.24 | 19.5 | 18.7 | 19.29 | 19.29 | +0.06 (+0.31%) | 1,056,575 |
| 19 Feb 2024 | CNY | 19.23 | 19.49 | 18.61 | 19.23 | 19.23 | +0.36 (+1.91%) | 1,128,276 |
| 8 Feb 2024 | CNY | 17.01 | 18.87 | 16.42 | 18.87 | 18.87 | +1.72 (+10.03%) | 2,496,588 |
| 7 Feb 2024 | CNY | 18.2 | 18.2 | 16.81 | 17.15 | 17.15 | -1.17 (-6.39%) | 2,178,875 |
| 6 Feb 2024 | CNY | 18.01 | 18.82 | 17.76 | 18.32 | 18.32 | -1.41 (-7.15%) | 3,008,218 |
| 5 Feb 2024 | CNY | 20.97 | 21 | 19.73 | 19.73 | 19.73 | -2.19 (-9.99%) | 1,352,506 |
| 2 Feb 2024 | CNY | 22.62 | 24.92 | 21.3 | 21.92 | 21.92 | -0.93 (-4.07%) | 2,573,868 |
| 1 Feb 2024 | CNY | 23.4 | 24.16 | 22.6 | 22.85 | 22.85 | -1.05 (-4.39%) | 1,784,748 |
| 31 Jan 2024 | CNY | 22.52 | 25.03 | 22.52 | 23.9 | 23.9 | +0.69 (+2.97%) | 2,566,856 |
| 30 Jan 2024 | CNY | 24.37 | 24.64 | 23.11 | 23.21 | 23.21 | -1.45 (-5.88%) | 2,448,766 |
| 29 Jan 2024 | CNY | 24.29 | 25.27 | 23.08 | 24.66 | 24.66 | +0.18 (+0.74%) | 3,535,975 |
| 26 Jan 2024 | CNY | 22.61 | 24.75 | 22.61 | 24.48 | 24.48 | +1.52 (+6.62%) | 2,857,266 |
| 25 Jan 2024 | CNY | 23.07 | 23.56 | 22.52 | 22.96 | 22.96 | -0.18 (-0.78%) | 1,266,816 |
| 24 Jan 2024 | CNY | 23.19 | 24.07 | 22.23 | 23.14 | 23.14 | +0.27 (+1.18%) | 1,491,195 |
| 23 Jan 2024 | CNY | 23.3 | 23.3 | 22.26 | 22.87 | 22.87 | -0.38 (-1.63%) | 1,269,971 |
| 22 Jan 2024 | CNY | 24.65 | 24.86 | 23.08 | 23.25 | 23.25 | -1.48 (-5.98%) | 1,553,500 |
| 19 Jan 2024 | CNY | 25.26 | 25.49 | 24.54 | 24.73 | 24.73 | -0.86 (-3.36%) | 2,076,811 |
| 18 Jan 2024 | CNY | 24.97 | 25.59 | 24.49 | 25.59 | 25.59 | +0.59 (+2.36%) | 1,667,148 |
| 17 Jan 2024 | CNY | 24.96 | 25.73 | 24.96 | 25 | 25 | -0.01 (-0.04%) | 1,461,950 |
| 16 Jan 2024 | CNY | 24.96 | 25.23 | 24.49 | 25.01 | 25.01 | +0.04 (+0.16%) | 1,824,900 |
| 15 Jan 2024 | CNY | 24.19 | 26.02 | 24.13 | 24.97 | 24.97 | +0.8 (+3.31%) | 3,044,300 |
| 12 Jan 2024 | CNY | 24.03 | 24.65 | 24.03 | 24.17 | 24.17 | +0.12 (+0.50%) | 1,334,600 |
| 11 Jan 2024 | CNY | 24.23 | 24.23 | 23.8 | 24.05 | 24.05 | -0.14 (-0.58%) | 1,544,500 |
| 10 Jan 2024 | CNY | 23.88 | 24.72 | 23.62 | 24.19 | 24.19 | +0.26 (+1.09%) | 2,313,375 |
| 9 Jan 2024 | CNY | 23.63 | 24.16 | 23.24 | 23.93 | 23.93 | +0.47 (+2.00%) | 1,445,700 |
| 8 Jan 2024 | CNY | 23.58 | 23.97 | 23.4 | 23.46 | 23.46 | -0.12 (-0.51%) | 1,396,000 |
| 5 Jan 2024 | CNY | 23.36 | 24.63 | 23.36 | 23.58 | 23.58 | +0.01 (+0.04%) | 1,781,826 |
| 4 Jan 2024 | CNY | 23.16 | 23.65 | 23.04 | 23.57 | 23.57 | +0.44 (+1.90%) | 1,028,100 |
