| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 21.29 | 21.5 | 21.1 | 21.1 | 21.1 | -0.18 (-0.85%) | 1,372,350 |
| 27 Feb 2024 | CNY | 21.16 | 21.34 | 20.92 | 21.28 | 21.28 | +0.12 (+0.57%) | 842,010 |
| 26 Feb 2024 | CNY | 20.54 | 21.28 | 20.5 | 21.16 | 21.16 | +0.59 (+2.87%) | 1,774,350 |
| 23 Feb 2024 | CNY | 20.68 | 20.74 | 20.15 | 20.57 | 20.57 | +0.01 (+0.05%) | 894,890 |
| 22 Feb 2024 | CNY | 20.72 | 21 | 20.25 | 20.56 | 20.56 | +0.14 (+0.69%) | 1,005,870 |
| 21 Feb 2024 | CNY | 19.96 | 20.87 | 19.96 | 20.42 | 20.42 | +0.16 (+0.79%) | 1,109,950 |
| 20 Feb 2024 | CNY | 20.01 | 20.34 | 19.79 | 20.26 | 20.26 | +0.25 (+1.25%) | 933,340 |
| 19 Feb 2024 | CNY | 20.3 | 20.64 | 19.88 | 20.01 | 20.01 | +0.01 (+0.05%) | 1,848,020 |
| 8 Feb 2024 | CNY | 19.16 | 20.17 | 18.88 | 20 | 20 | +0.72 (+3.73%) | 2,000,840 |
| 7 Feb 2024 | CNY | 19.17 | 19.85 | 18.8 | 19.28 | 19.28 | +0.16 (+0.84%) | 1,891,560 |
| 6 Feb 2024 | CNY | 18.37 | 19.46 | 17.6 | 19.12 | 19.12 | +0.73 (+3.97%) | 2,276,560 |
| 5 Feb 2024 | CNY | 18.29 | 18.52 | 17.43 | 18.39 | 18.39 | -0.13 (-0.70%) | 2,244,470 |
| 2 Feb 2024 | CNY | 18.68 | 19.01 | 17.8 | 18.52 | 18.52 | -0.33 (-1.75%) | 1,464,530 |
| 1 Feb 2024 | CNY | 18.35 | 19.18 | 18.3 | 18.85 | 18.85 | +0.47 (+2.56%) | 1,211,960 |
| 31 Jan 2024 | CNY | 18.96 | 19.14 | 18.38 | 18.38 | 18.38 | -0.75 (-3.92%) | 1,104,140 |
| 30 Jan 2024 | CNY | 18.31 | 19.63 | 18.31 | 19.13 | 19.13 | -0.37 (-1.90%) | 1,569,600 |
| 29 Jan 2024 | CNY | 19.82 | 20.1 | 19.37 | 19.5 | 19.5 | -0.32 (-1.61%) | 878,610 |
| 26 Jan 2024 | CNY | 19.97 | 20.38 | 19.74 | 19.82 | 19.82 | -0.35 (-1.74%) | 743,920 |
| 25 Jan 2024 | CNY | 19.7 | 20.19 | 19.41 | 20.17 | 20.17 | +0.64 (+3.28%) | 1,782,850 |
| 24 Jan 2024 | CNY | 19.59 | 19.84 | 19.12 | 19.53 | 19.53 | +0.11 (+0.57%) | 1,785,600 |
| 23 Jan 2024 | CNY | 19.43 | 19.56 | 19.1 | 19.42 | 19.42 | -0.01 (-0.05%) | 1,187,200 |
| 22 Jan 2024 | CNY | 20.31 | 20.35 | 19.09 | 19.43 | 19.43 | -1.09 (-5.31%) | 1,542,900 |
| 19 Jan 2024 | CNY | 20.63 | 20.74 | 20.27 | 20.52 | 20.52 | -0.16 (-0.77%) | 1,136,500 |
| 18 Jan 2024 | CNY | 20.7 | 20.8 | 20.01 | 20.68 | 20.68 | -0.14 (-0.67%) | 1,728,580 |
| 17 Jan 2024 | CNY | 21.39 | 21.5 | 20.79 | 20.82 | 20.82 | -0.58 (-2.71%) | 940,430 |
| 16 Jan 2024 | CNY | 21.36 | 21.45 | 20.93 | 21.4 | 21.4 | -0.02 (-0.09%) | 956,090 |
| 15 Jan 2024 | CNY | 21.4 | 21.54 | 21.24 | 21.42 | 21.42 | 0.0 (0.0%) | 1,000,860 |
| 12 Jan 2024 | CNY | 21.18 | 21.56 | 21.12 | 21.42 | 21.42 | +0.14 (+0.66%) | 1,356,770 |
| 11 Jan 2024 | CNY | 21 | 21.3 | 21 | 21.28 | 21.28 | +0.16 (+0.76%) | 912,400 |
| 10 Jan 2024 | CNY | 20.93 | 21.23 | 20.87 | 21.12 | 21.12 | +0.08 (+0.38%) | 931,560 |
