| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | CNY | 22.08 | 22.28 | 21.76 | 22.24 | 22.24 | +0.3 (+1.37%) | 748,161 |
| 7 Mar 2024 | CNY | 22.03 | 22.28 | 21.76 | 21.94 | 21.94 | -0.02 (-0.09%) | 876,411 |
| 6 Mar 2024 | CNY | 21.94 | 22.03 | 21.55 | 21.96 | 21.96 | +0.01 (+0.05%) | 819,456 |
| 5 Mar 2024 | CNY | 22 | 22.19 | 21.66 | 21.95 | 21.95 | -0.16 (-0.72%) | 732,904 |
| 4 Mar 2024 | CNY | 22.4 | 22.45 | 21.82 | 22.11 | 22.11 | -0.27 (-1.21%) | 983,020 |
| 1 Mar 2024 | CNY | 22.37 | 22.53 | 21.9 | 22.38 | 22.38 | -0.12 (-0.53%) | 927,980 |
| 29 Feb 2024 | CNY | 21.44 | 22.66 | 20.95 | 22.5 | 22.5 | +0.69 (+3.16%) | 1,723,720 |
| 28 Feb 2024 | CNY | 23.23 | 24.09 | 21.32 | 21.81 | 21.81 | -1.11 (-4.84%) | 2,567,081 |
| 27 Feb 2024 | CNY | 22.14 | 22.94 | 22.14 | 22.92 | 22.92 | +0.55 (+2.46%) | 1,198,540 |
| 26 Feb 2024 | CNY | 21.64 | 22.49 | 21.45 | 22.37 | 22.37 | +0.71 (+3.28%) | 1,314,244 |
| 23 Feb 2024 | CNY | 21.25 | 21.89 | 20.89 | 21.66 | 21.66 | +0.67 (+3.19%) | 1,474,166 |
| 22 Feb 2024 | CNY | 20.83 | 21.14 | 20.52 | 20.99 | 20.99 | +0.11 (+0.53%) | 771,060 |
| 21 Feb 2024 | CNY | 20.9 | 21.71 | 20.4 | 20.88 | 20.88 | -0.08 (-0.38%) | 1,644,680 |
| 20 Feb 2024 | CNY | 20.9 | 21.12 | 20.02 | 20.96 | 20.96 | +0.03 (+0.14%) | 1,360,901 |
| 19 Feb 2024 | CNY | 20.25 | 21.37 | 20.25 | 20.93 | 20.93 | +0.88 (+4.39%) | 2,180,480 |
| 8 Feb 2024 | CNY | 19 | 20.08 | 18.52 | 20.05 | 20.05 | +1.8 (+9.86%) | 2,428,003 |
| 7 Feb 2024 | CNY | 19.45 | 19.48 | 17.85 | 18.25 | 18.25 | -0.85 (-4.45%) | 2,133,142 |
| 6 Feb 2024 | CNY | 18 | 19.11 | 16.76 | 19.1 | 19.1 | +0.59 (+3.19%) | 1,981,271 |
| 5 Feb 2024 | CNY | 20.28 | 20.28 | 18.41 | 18.51 | 18.51 | -1.95 (-9.53%) | 1,176,553 |
| 2 Feb 2024 | CNY | 21.58 | 22.02 | 19.89 | 20.46 | 20.46 | -1.38 (-6.32%) | 1,175,300 |
| 1 Feb 2024 | CNY | 22.8 | 22.8 | 21 | 21.84 | 21.84 | -0.95 (-4.17%) | 1,169,312 |
| 31 Jan 2024 | CNY | 24.69 | 24.69 | 22.58 | 22.79 | 22.79 | -1.91 (-7.73%) | 1,357,818 |
| 30 Jan 2024 | CNY | 25.02 | 25.18 | 24.4 | 24.7 | 24.7 | -0.46 (-1.83%) | 551,100 |
| 29 Jan 2024 | CNY | 25.83 | 26.11 | 24.87 | 25.16 | 25.16 | -0.62 (-2.40%) | 995,840 |
| 26 Jan 2024 | CNY | 25.7 | 26.04 | 25.31 | 25.78 | 25.78 | -0.01 (-0.04%) | 715,975 |
| 25 Jan 2024 | CNY | 24.9 | 25.85 | 24.61 | 25.79 | 25.79 | +1.18 (+4.79%) | 1,341,741 |
| 24 Jan 2024 | CNY | 24.81 | 25.6 | 23.93 | 24.61 | 24.61 | -0.11 (-0.44%) | 1,203,695 |
| 23 Jan 2024 | CNY | 25.75 | 25.86 | 23.45 | 24.72 | 24.72 | -1.28 (-4.92%) | 1,886,231 |
| 22 Jan 2024 | CNY | 27.66 | 27.78 | 25.72 | 26 | 26 | -1.6 (-5.80%) | 1,188,521 |
| 19 Jan 2024 | CNY | 27.29 | 27.86 | 26.93 | 27.6 | 27.6 | +0.28 (+1.02%) | 933,559 |
