| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 21.25 | 21.59 | 19.52 | 19.56 | 19.56 | -1.64 (-7.74%) | 12,830,220 |
| 27 Feb 2024 | CNY | 20.12 | 21.2 | 20.04 | 21.2 | 21.2 | +1.07 (+5.32%) | 9,002,040 |
| 26 Feb 2024 | CNY | 19.86 | 20.54 | 19.7 | 20.13 | 20.13 | +0.26 (+1.31%) | 6,827,380 |
| 23 Feb 2024 | CNY | 19.3 | 19.9 | 19.08 | 19.87 | 19.87 | +0.51 (+2.63%) | 7,163,360 |
| 22 Feb 2024 | CNY | 18.64 | 19.38 | 18.64 | 19.36 | 19.36 | +0.6 (+3.20%) | 6,985,360 |
| 21 Feb 2024 | CNY | 18.33 | 19.42 | 18.13 | 18.76 | 18.76 | +0.38 (+2.07%) | 8,309,810 |
| 20 Feb 2024 | CNY | 18.34 | 18.46 | 17.91 | 18.38 | 18.38 | +0.04 (+0.22%) | 5,082,800 |
| 19 Feb 2024 | CNY | 18.64 | 18.98 | 17.97 | 18.34 | 18.34 | +0.02 (+0.11%) | 9,584,680 |
| 8 Feb 2024 | CNY | 17.31 | 18.45 | 16.98 | 18.32 | 18.32 | +1.26 (+7.39%) | 10,706,480 |
| 7 Feb 2024 | CNY | 16.44 | 17.76 | 16.3 | 17.06 | 17.06 | +0.76 (+4.66%) | 11,239,740 |
| 6 Feb 2024 | CNY | 15.42 | 16.63 | 14.47 | 16.3 | 16.3 | +0.77 (+4.96%) | 11,838,350 |
| 5 Feb 2024 | CNY | 16.97 | 17.28 | 15.4 | 15.53 | 15.53 | -1.58 (-9.23%) | 13,126,020 |
| 2 Feb 2024 | CNY | 18.35 | 18.65 | 16.45 | 17.11 | 17.11 | -1.17 (-6.40%) | 10,431,000 |
| 1 Feb 2024 | CNY | 18.62 | 18.85 | 18.06 | 18.28 | 18.28 | -0.34 (-1.83%) | 6,823,310 |
| 31 Jan 2024 | CNY | 19.56 | 19.85 | 18.5 | 18.62 | 18.62 | -0.96 (-4.90%) | 6,737,550 |
| 30 Jan 2024 | CNY | 20.24 | 20.24 | 19.53 | 19.58 | 19.58 | -0.67 (-3.31%) | 4,438,600 |
| 29 Jan 2024 | CNY | 20.98 | 21.1 | 20.2 | 20.25 | 20.25 | -0.61 (-2.92%) | 4,439,800 |
| 26 Jan 2024 | CNY | 21.32 | 21.42 | 20.82 | 20.86 | 20.86 | -0.56 (-2.61%) | 5,241,160 |
| 25 Jan 2024 | CNY | 20.7 | 21.57 | 20.47 | 21.42 | 21.42 | +0.73 (+3.53%) | 6,575,330 |
| 24 Jan 2024 | CNY | 21.06 | 21.23 | 19.9 | 20.69 | 20.69 | -0.2 (-0.96%) | 6,950,460 |
| 23 Jan 2024 | CNY | 20.3 | 21.02 | 20.3 | 20.89 | 20.89 | +0.39 (+1.90%) | 6,278,480 |
| 22 Jan 2024 | CNY | 22 | 22.14 | 20.24 | 20.5 | 20.5 | -1.49 (-6.78%) | 9,488,400 |
| 19 Jan 2024 | CNY | 22.49 | 22.7 | 21.98 | 21.99 | 21.99 | -0.49 (-2.18%) | 4,439,460 |
| 18 Jan 2024 | CNY | 22.47 | 22.57 | 21.62 | 22.48 | 22.48 | -0.01 (-0.04%) | 6,729,510 |
| 17 Jan 2024 | CNY | 23.05 | 23.21 | 22.48 | 22.49 | 22.49 | -0.56 (-2.43%) | 4,153,740 |
| 16 Jan 2024 | CNY | 23.17 | 23.42 | 22.77 | 23.05 | 23.05 | -0.23 (-0.99%) | 4,205,700 |
| 15 Jan 2024 | CNY | 23.19 | 23.47 | 22.71 | 23.28 | 23.28 | -0.09 (-0.39%) | 4,382,350 |
| 12 Jan 2024 | CNY | 23.9 | 23.99 | 23.34 | 23.37 | 23.37 | -0.11 (-0.47%) | 5,961,150 |
| 11 Jan 2024 | CNY | 22.7 | 23.48 | 22.66 | 23.48 | 23.48 | +0.78 (+3.44%) | 5,873,770 |
| 10 Jan 2024 | CNY | 23.31 | 23.4 | 22.68 | 22.7 | 22.7 | -0.74 (-3.16%) | 6,512,590 |
