| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 22.46 | 22.48 | 21.9 | 22.21 | 22.21 | -0.01 (-0.05%) | 1,307,345 |
| 22 Feb 2024 | CNY | 21.87 | 22.68 | 21.65 | 22.22 | 22.22 | +0.14 (+0.63%) | 1,053,800 |
| 21 Feb 2024 | CNY | 21.8 | 22.62 | 21.4 | 22.08 | 22.08 | +0.33 (+1.52%) | 1,333,900 |
| 20 Feb 2024 | CNY | 21.75 | 21.98 | 21.3 | 21.75 | 21.75 | -0.1 (-0.46%) | 909,900 |
| 19 Feb 2024 | CNY | 21.7 | 22.38 | 21.04 | 21.85 | 21.85 | +0.84 (+4.00%) | 2,146,468 |
| 8 Feb 2024 | CNY | 19.09 | 21.01 | 18.34 | 21.01 | 21.01 | +1.91 (+10%) | 2,963,520 |
| 7 Feb 2024 | CNY | 18.23 | 19.34 | 17.86 | 19.1 | 19.1 | +1.31 (+7.36%) | 3,384,215 |
| 6 Feb 2024 | CNY | 18.01 | 18.58 | 16.51 | 17.79 | 17.79 | -0.45 (-2.47%) | 3,633,251 |
| 5 Feb 2024 | CNY | 19.8 | 19.93 | 18.24 | 18.24 | 18.24 | -2.03 (-10.01%) | 2,501,178 |
| 2 Feb 2024 | CNY | 21.82 | 22.17 | 19.65 | 20.27 | 20.27 | -1.56 (-7.15%) | 3,176,484 |
| 1 Feb 2024 | CNY | 22.92 | 23.12 | 21.5 | 21.83 | 21.83 | -1.14 (-4.96%) | 1,493,400 |
| 31 Jan 2024 | CNY | 23.79 | 24.17 | 22.81 | 22.97 | 22.97 | -0.93 (-3.89%) | 1,495,782 |
| 30 Jan 2024 | CNY | 25.51 | 25.51 | 23.88 | 23.9 | 23.9 | -0.6 (-2.45%) | 1,112,056 |
| 29 Jan 2024 | CNY | 25.19 | 25.99 | 24.4 | 24.5 | 24.5 | -1.2 (-4.67%) | 1,327,445 |
| 26 Jan 2024 | CNY | 25.92 | 26.37 | 25.6 | 25.7 | 25.7 | -0.22 (-0.85%) | 1,141,100 |
| 25 Jan 2024 | CNY | 25.1 | 26 | 24.58 | 25.92 | 25.92 | +0.99 (+3.97%) | 1,205,454 |
| 24 Jan 2024 | CNY | 24.21 | 25.45 | 23.87 | 24.93 | 24.93 | +0.62 (+2.55%) | 1,356,000 |
| 23 Jan 2024 | CNY | 24 | 24.58 | 23.12 | 24.31 | 24.31 | +0.27 (+1.12%) | 1,748,607 |
| 22 Jan 2024 | CNY | 26.33 | 26.93 | 24.04 | 24.04 | 24.04 | -2.67 (-10.00%) | 1,932,429 |
| 19 Jan 2024 | CNY | 26.7 | 27.1 | 26.5 | 26.71 | 26.71 | +0.03 (+0.11%) | 1,476,245 |
| 18 Jan 2024 | CNY | 25.42 | 26.68 | 25.15 | 26.68 | 26.68 | +0.78 (+3.01%) | 2,483,345 |
| 17 Jan 2024 | CNY | 27.2 | 27.38 | 25.9 | 25.9 | 25.9 | +0.02 (+0.08%) | 2,839,700 |
| 16 Jan 2024 | CNY | 25.35 | 26.14 | 25.35 | 25.88 | 25.88 | +0.21 (+0.82%) | 871,263 |
| 15 Jan 2024 | CNY | 26.13 | 26.13 | 25.21 | 25.67 | 25.67 | -0.48 (-1.84%) | 1,016,179 |
| 12 Jan 2024 | CNY | 25.78 | 26.5 | 25.42 | 26.15 | 26.15 | +0.66 (+2.59%) | 1,341,502 |
| 11 Jan 2024 | CNY | 25.3 | 25.58 | 24.89 | 25.49 | 25.49 | +0.33 (+1.31%) | 1,048,200 |
| 10 Jan 2024 | CNY | 25.12 | 25.52 | 24.88 | 25.16 | 25.16 | +0.03 (+0.12%) | 569,040 |
| 9 Jan 2024 | CNY | 25.04 | 25.58 | 24.88 | 25.13 | 25.13 | +0.09 (+0.36%) | 789,040 |
| 8 Jan 2024 | CNY | 25.58 | 25.75 | 24.88 | 25.04 | 25.04 | -0.68 (-2.64%) | 922,348 |
| 5 Jan 2024 | CNY | 25.85 | 26.27 | 25.65 | 25.72 | 25.72 | -0.29 (-1.11%) | 809,202 |
