| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 24.65 | 25 | 24.33 | 24.84 | 24.84 | +0.18 (+0.73%) | 1,510,416 |
| 21 Feb 2024 | CNY | 24.38 | 25.41 | 24.01 | 24.66 | 24.66 | +0.28 (+1.15%) | 2,052,688 |
| 20 Feb 2024 | CNY | 24.03 | 24.54 | 23.67 | 24.38 | 24.38 | +0.2 (+0.83%) | 1,597,244 |
| 19 Feb 2024 | CNY | 24 | 24.64 | 23.8 | 24.18 | 24.18 | +0.87 (+3.73%) | 2,637,629 |
| 8 Feb 2024 | CNY | 21.38 | 23.31 | 21.03 | 23.31 | 23.31 | +2.12 (+10.00%) | 3,389,174 |
| 7 Feb 2024 | CNY | 21.43 | 22.05 | 20.9 | 21.19 | 21.19 | -0.2 (-0.94%) | 3,245,925 |
| 6 Feb 2024 | CNY | 20.7 | 21.98 | 19.3 | 21.39 | 21.39 | +0.73 (+3.53%) | 3,851,073 |
| 5 Feb 2024 | CNY | 20.57 | 21.53 | 19.06 | 20.66 | 20.66 | -0.52 (-2.46%) | 5,233,528 |
| 2 Feb 2024 | CNY | 23.53 | 23.8 | 21.18 | 21.18 | 21.18 | -2.35 (-9.99%) | 2,585,300 |
| 1 Feb 2024 | CNY | 23.19 | 23.9 | 22.85 | 23.53 | 23.53 | +0.3 (+1.29%) | 1,288,510 |
| 31 Jan 2024 | CNY | 24.88 | 24.88 | 22.9 | 23.23 | 23.23 | -1.57 (-6.33%) | 2,577,961 |
| 30 Jan 2024 | CNY | 25.67 | 25.67 | 24.77 | 24.8 | 24.8 | -0.7 (-2.75%) | 1,004,570 |
| 29 Jan 2024 | CNY | 26.67 | 26.67 | 25.3 | 25.5 | 25.5 | -0.65 (-2.49%) | 1,175,471 |
| 26 Jan 2024 | CNY | 26.73 | 27.04 | 26.11 | 26.15 | 26.15 | -0.58 (-2.17%) | 1,526,490 |
| 25 Jan 2024 | CNY | 25.8 | 26.77 | 25.5 | 26.73 | 26.73 | +1.07 (+4.17%) | 2,017,293 |
| 24 Jan 2024 | CNY | 26.02 | 26.23 | 24.5 | 25.66 | 25.66 | -0.34 (-1.31%) | 2,736,253 |
| 23 Jan 2024 | CNY | 25.56 | 26.05 | 24.71 | 26 | 26 | +0.45 (+1.76%) | 3,131,816 |
| 22 Jan 2024 | CNY | 27.9 | 27.9 | 25.41 | 25.55 | 25.55 | -2.05 (-7.43%) | 2,908,510 |
| 19 Jan 2024 | CNY | 28.04 | 28.82 | 27.45 | 27.6 | 27.6 | -0.53 (-1.88%) | 1,661,440 |
| 18 Jan 2024 | CNY | 28.15 | 28.26 | 26.88 | 28.13 | 28.13 | -0.12 (-0.42%) | 3,090,022 |
| 17 Jan 2024 | CNY | 28.77 | 28.89 | 28.25 | 28.25 | 28.25 | -0.52 (-1.81%) | 1,436,500 |
| 16 Jan 2024 | CNY | 28.65 | 29.29 | 28.24 | 28.77 | 28.77 | -0.21 (-0.72%) | 2,157,520 |
| 15 Jan 2024 | CNY | 30.01 | 30.1 | 28.96 | 28.98 | 28.98 | -1.02 (-3.40%) | 2,149,800 |
| 12 Jan 2024 | CNY | 30.88 | 31.23 | 29.95 | 30 | 30 | -0.76 (-2.47%) | 2,011,822 |
| 11 Jan 2024 | CNY | 30.5 | 31.05 | 29.13 | 30.76 | 30.76 | +0.73 (+2.43%) | 2,427,048 |
| 10 Jan 2024 | CNY | 32 | 32 | 29.98 | 30.03 | 30.03 | -1.69 (-5.33%) | 3,169,706 |
| 9 Jan 2024 | CNY | 31.31 | 32.67 | 31.03 | 31.72 | 31.72 | +0.72 (+2.32%) | 2,317,267 |
| 8 Jan 2024 | CNY | 31.9 | 31.9 | 31 | 31 | 31 | -0.94 (-2.94%) | 1,565,300 |
| 5 Jan 2024 | CNY | 31.7 | 32.88 | 31.37 | 31.94 | 31.94 | +0.27 (+0.85%) | 1,853,674 |
| 4 Jan 2024 | CNY | 32.3 | 32.3 | 31.52 | 31.67 | 31.67 | -0.5 (-1.55%) | 922,630 |
