| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 22 | 22.27 | 21.62 | 21.99 | 21.99 | -0.01 (-0.05%) | 4,583,880 |
| 27 Feb 2024 | CNY | 21.92 | 22.3 | 21.77 | 22 | 22 | +0.08 (+0.36%) | 2,514,360 |
| 26 Feb 2024 | CNY | 21.7 | 22.06 | 21.5 | 21.92 | 21.92 | +0.22 (+1.01%) | 2,657,330 |
| 23 Feb 2024 | CNY | 21.51 | 21.85 | 21.09 | 21.7 | 21.7 | +0.19 (+0.88%) | 1,886,320 |
| 22 Feb 2024 | CNY | 21 | 21.73 | 21 | 21.51 | 21.51 | +0.26 (+1.22%) | 1,607,110 |
| 21 Feb 2024 | CNY | 20.81 | 21.57 | 20.45 | 21.25 | 21.25 | +0.4 (+1.92%) | 2,690,370 |
| 20 Feb 2024 | CNY | 20 | 21.18 | 19.73 | 20.85 | 20.85 | +0.86 (+4.30%) | 2,377,290 |
| 19 Feb 2024 | CNY | 19.63 | 20.32 | 19.63 | 19.99 | 19.99 | -0.01 (-0.05%) | 2,127,010 |
| 8 Feb 2024 | CNY | 18.19 | 20 | 17.73 | 20 | 20 | +1.78 (+9.77%) | 4,145,600 |
| 7 Feb 2024 | CNY | 18.19 | 18.68 | 17.8 | 18.22 | 18.22 | -0.06 (-0.33%) | 5,230,830 |
| 6 Feb 2024 | CNY | 17.6 | 18.53 | 17 | 18.28 | 18.28 | +0.68 (+3.86%) | 5,201,310 |
| 5 Feb 2024 | CNY | 17.64 | 18.74 | 16.95 | 17.6 | 17.6 | -0.37 (-2.06%) | 6,014,660 |
| 2 Feb 2024 | CNY | 19.87 | 20.17 | 17.97 | 17.97 | 17.97 | -2 (-10.02%) | 2,752,700 |
| 1 Feb 2024 | CNY | 20.18 | 20.3 | 19.07 | 19.97 | 19.97 | -0.33 (-1.63%) | 2,941,340 |
| 31 Jan 2024 | CNY | 21.03 | 21.19 | 19.62 | 20.3 | 20.3 | -1 (-4.69%) | 4,019,210 |
| 30 Jan 2024 | CNY | 20.56 | 21.48 | 20.56 | 21.3 | 21.3 | -0.07 (-0.33%) | 2,165,960 |
| 29 Jan 2024 | CNY | 21.4 | 21.73 | 21.06 | 21.37 | 21.37 | -0.03 (-0.14%) | 1,921,940 |
| 26 Jan 2024 | CNY | 21.46 | 21.46 | 20.93 | 21.4 | 21.4 | -0.08 (-0.37%) | 1,456,840 |
| 25 Jan 2024 | CNY | 21.49 | 21.78 | 21.18 | 21.48 | 21.48 | -0.1 (-0.46%) | 1,834,510 |
| 24 Jan 2024 | CNY | 21.6 | 21.8 | 20.49 | 21.58 | 21.58 | +0.25 (+1.17%) | 3,604,150 |
| 23 Jan 2024 | CNY | 21.78 | 22.35 | 21.3 | 21.33 | 21.33 | -0.66 (-3.00%) | 1,855,530 |
| 22 Jan 2024 | CNY | 22.7 | 22.7 | 21.11 | 21.99 | 21.99 | -0.51 (-2.27%) | 2,513,090 |
| 19 Jan 2024 | CNY | 22.45 | 22.66 | 22 | 22.5 | 22.5 | +0.05 (+0.22%) | 1,594,820 |
| 18 Jan 2024 | CNY | 22.15 | 22.54 | 21.1 | 22.45 | 22.45 | +0.04 (+0.18%) | 4,091,380 |
| 17 Jan 2024 | CNY | 23.2 | 23.36 | 22.11 | 22.41 | 22.41 | -0.3 (-1.32%) | 3,847,730 |
| 16 Jan 2024 | CNY | 23.38 | 23.43 | 22.32 | 22.71 | 22.71 | -0.75 (-3.20%) | 3,806,430 |
| 15 Jan 2024 | CNY | 23.89 | 23.92 | 23.19 | 23.46 | 23.46 | -0.5 (-2.09%) | 2,762,820 |
| 12 Jan 2024 | CNY | 23.99 | 24.48 | 23.08 | 23.96 | 23.96 | -0.34 (-1.40%) | 7,216,090 |
| 11 Jan 2024 | CNY | 24.28 | 24.77 | 24.04 | 24.3 | 24.3 | -0.23 (-0.94%) | 5,332,020 |
| 10 Jan 2024 | CNY | 24.04 | 24.89 | 23.29 | 24.53 | 24.53 | -0.08 (-0.33%) | 4,107,970 |
