| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 20.2 | 20.69 | 20.2 | 20.64 | 20.64 | +0.15 (+0.73%) | 593,298 |
| 21 Feb 2024 | CNY | 20.08 | 21.08 | 19.79 | 20.49 | 20.49 | +0.45 (+2.25%) | 889,881 |
| 20 Feb 2024 | CNY | 20.5 | 20.5 | 19.9 | 20.04 | 20.04 | -0.23 (-1.13%) | 539,143 |
| 19 Feb 2024 | CNY | 19.8 | 20.76 | 19.8 | 20.27 | 20.27 | +0.34 (+1.71%) | 1,013,067 |
| 8 Feb 2024 | CNY | 18.5 | 20.18 | 18.11 | 19.93 | 19.93 | +1.37 (+7.38%) | 1,469,477 |
| 7 Feb 2024 | CNY | 18.4 | 18.56 | 17.81 | 18.56 | 18.56 | +0.1 (+0.54%) | 1,344,577 |
| 6 Feb 2024 | CNY | 17.49 | 19.08 | 16.71 | 18.46 | 18.46 | +0.68 (+3.82%) | 1,309,800 |
| 5 Feb 2024 | CNY | 19.35 | 19.35 | 17.42 | 17.78 | 17.78 | -1.57 (-8.11%) | 1,186,400 |
| 2 Feb 2024 | CNY | 20.34 | 20.64 | 18.81 | 19.35 | 19.35 | -1 (-4.91%) | 865,657 |
| 1 Feb 2024 | CNY | 20.27 | 20.67 | 19.71 | 20.35 | 20.35 | +0.02 (+0.10%) | 876,900 |
| 31 Jan 2024 | CNY | 21.27 | 21.52 | 20.33 | 20.33 | 20.33 | -0.94 (-4.42%) | 837,857 |
| 30 Jan 2024 | CNY | 22.42 | 22.56 | 21.2 | 21.27 | 21.27 | -1.25 (-5.55%) | 1,236,300 |
| 29 Jan 2024 | CNY | 23.44 | 23.77 | 22.48 | 22.52 | 22.52 | -0.82 (-3.51%) | 1,164,361 |
| 26 Jan 2024 | CNY | 23.93 | 24.15 | 23.3 | 23.34 | 23.34 | -0.58 (-2.42%) | 1,131,898 |
| 25 Jan 2024 | CNY | 23.15 | 24.51 | 22.71 | 23.92 | 23.92 | +0.69 (+2.97%) | 1,489,312 |
| 24 Jan 2024 | CNY | 22.7 | 23.75 | 22.55 | 23.23 | 23.23 | +0.54 (+2.38%) | 1,411,986 |
| 23 Jan 2024 | CNY | 23.24 | 23.39 | 22.39 | 22.69 | 22.69 | -0.6 (-2.58%) | 1,384,554 |
| 22 Jan 2024 | CNY | 25.25 | 25.31 | 23.15 | 23.29 | 23.29 | -2.32 (-9.06%) | 2,980,614 |
| 19 Jan 2024 | CNY | 27.3 | 27.37 | 25.41 | 25.61 | 25.61 | -1.94 (-7.04%) | 3,082,412 |
| 18 Jan 2024 | CNY | 27.6 | 27.93 | 26.62 | 27.55 | 27.55 | -0.69 (-2.44%) | 2,986,816 |
| 17 Jan 2024 | CNY | 27.6 | 28.56 | 27.14 | 28.24 | 28.24 | +0.61 (+2.21%) | 4,791,228 |
| 16 Jan 2024 | CNY | 26.94 | 28.38 | 26.45 | 27.63 | 27.63 | +0.63 (+2.33%) | 2,702,206 |
| 15 Jan 2024 | CNY | 27 | 27 | 27 | 27 | 27 | 0.0 (0.0%) | 2,431,198 |
| 12 Jan 2024 | CNY | 27.02 | 28.12 | 26.74 | 27 | 27 | -0.1 (-0.37%) | 3,168,623 |
| 11 Jan 2024 | CNY | 26.01 | 27.2 | 25.24 | 27.1 | 27.1 | +1.1 (+4.23%) | 3,752,863 |
| 10 Jan 2024 | CNY | 26.6 | 26.6 | 26 | 26 | 26 | -0.7 (-2.62%) | 3,093,665 |
| 9 Jan 2024 | CNY | 26.4 | 26.96 | 26.23 | 26.7 | 26.7 | +0.3 (+1.14%) | 3,086,048 |
| 8 Jan 2024 | CNY | 26.96 | 27.43 | 26.18 | 26.4 | 26.4 | -1.4 (-5.04%) | 5,903,727 |
| 5 Jan 2024 | CNY | 25.83 | 28.57 | 25.83 | 27.8 | 27.8 | +1.83 (+7.05%) | 6,759,151 |
| 4 Jan 2024 | CNY | 26.04 | 26.84 | 25.95 | 25.97 | 25.97 | -0.09 (-0.35%) | 1,417,711 |
