| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 19.86 | 20.17 | 18.21 | 18.21 | 18.21 | -1.63 (-8.22%) | 3,072,590 |
| 27 Feb 2024 | CNY | 19.1 | 19.84 | 19 | 19.84 | 19.84 | +0.56 (+2.90%) | 1,482,100 |
| 26 Feb 2024 | CNY | 19.3 | 19.6 | 18.87 | 19.28 | 19.28 | +0.31 (+1.63%) | 2,276,110 |
| 23 Feb 2024 | CNY | 18.82 | 19.13 | 18.39 | 18.97 | 18.97 | +0.3 (+1.61%) | 1,802,520 |
| 22 Feb 2024 | CNY | 17.67 | 18.7 | 17.67 | 18.67 | 18.67 | +0.92 (+5.18%) | 2,386,300 |
| 21 Feb 2024 | CNY | 17.29 | 18.4 | 17.22 | 17.75 | 17.75 | +0.27 (+1.54%) | 1,831,770 |
| 20 Feb 2024 | CNY | 17.45 | 17.55 | 17.06 | 17.48 | 17.48 | -0.02 (-0.11%) | 1,325,540 |
| 19 Feb 2024 | CNY | 16.9 | 17.63 | 16.9 | 17.5 | 17.5 | +0.97 (+5.87%) | 3,137,600 |
| 8 Feb 2024 | CNY | 14.94 | 16.65 | 14.52 | 16.53 | 16.53 | +1.38 (+9.11%) | 3,748,150 |
| 7 Feb 2024 | CNY | 15.65 | 15.78 | 14.6 | 15.15 | 15.15 | -0.42 (-2.70%) | 3,614,500 |
| 6 Feb 2024 | CNY | 14.57 | 15.97 | 13.64 | 15.57 | 15.57 | +0.76 (+5.13%) | 3,402,130 |
| 5 Feb 2024 | CNY | 16 | 16.37 | 14.75 | 14.81 | 14.81 | -1.58 (-9.64%) | 3,092,660 |
| 2 Feb 2024 | CNY | 17.27 | 17.6 | 15.7 | 16.39 | 16.39 | -0.88 (-5.10%) | 1,933,800 |
| 1 Feb 2024 | CNY | 17.49 | 17.74 | 16.91 | 17.27 | 17.27 | -0.19 (-1.09%) | 2,112,620 |
| 31 Jan 2024 | CNY | 18.32 | 18.65 | 17.38 | 17.46 | 17.46 | -0.84 (-4.59%) | 1,917,470 |
| 30 Jan 2024 | CNY | 19.19 | 19.22 | 18.3 | 18.3 | 18.3 | -0.9 (-4.69%) | 1,780,990 |
| 29 Jan 2024 | CNY | 19.88 | 20.15 | 18.92 | 19.2 | 19.2 | -0.66 (-3.32%) | 2,411,370 |
| 26 Jan 2024 | CNY | 20.67 | 20.68 | 19.76 | 19.86 | 19.86 | -1.03 (-4.93%) | 2,786,110 |
| 25 Jan 2024 | CNY | 19.81 | 21 | 19.67 | 20.89 | 20.89 | +1.02 (+5.13%) | 2,173,960 |
| 24 Jan 2024 | CNY | 19.88 | 20.18 | 18.98 | 19.87 | 19.87 | +0.02 (+0.10%) | 2,077,800 |
| 23 Jan 2024 | CNY | 19.66 | 20.29 | 19.6 | 19.85 | 19.85 | +0.04 (+0.20%) | 1,579,850 |
| 22 Jan 2024 | CNY | 21.43 | 21.43 | 19.58 | 19.81 | 19.81 | -1.62 (-7.56%) | 2,019,050 |
| 19 Jan 2024 | CNY | 21.61 | 21.75 | 21.32 | 21.43 | 21.43 | -0.19 (-0.88%) | 1,079,170 |
| 18 Jan 2024 | CNY | 21.51 | 21.77 | 20.86 | 21.62 | 21.62 | -0.17 (-0.78%) | 2,012,600 |
| 17 Jan 2024 | CNY | 22.23 | 22.37 | 21.75 | 21.79 | 21.79 | -0.59 (-2.64%) | 1,578,400 |
| 16 Jan 2024 | CNY | 22.8 | 22.8 | 21.96 | 22.38 | 22.38 | -0.36 (-1.58%) | 2,016,890 |
| 15 Jan 2024 | CNY | 22.17 | 23.09 | 21.98 | 22.74 | 22.74 | +0.46 (+2.06%) | 2,616,560 |
| 12 Jan 2024 | CNY | 22.63 | 22.75 | 22.24 | 22.28 | 22.28 | -0.42 (-1.85%) | 1,805,600 |
| 11 Jan 2024 | CNY | 22.66 | 22.9 | 22.34 | 22.7 | 22.7 | -0.07 (-0.31%) | 2,437,900 |
| 10 Jan 2024 | CNY | 22.4 | 23 | 22 | 22.77 | 22.77 | +0.35 (+1.56%) | 3,301,410 |
