| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 19.6 | 19.77 | 18.36 | 18.38 | 18.38 | -1.24 (-6.32%) | 2,025,700 |
| 27 Feb 2024 | CNY | 19.3 | 19.63 | 19.08 | 19.62 | 19.62 | +0.43 (+2.24%) | 1,151,200 |
| 26 Feb 2024 | CNY | 19.06 | 19.46 | 18.83 | 19.19 | 19.19 | +0.27 (+1.43%) | 1,701,200 |
| 23 Feb 2024 | CNY | 18.6 | 18.95 | 18.5 | 18.92 | 18.92 | +0.35 (+1.88%) | 1,628,230 |
| 22 Feb 2024 | CNY | 18.39 | 18.58 | 18.08 | 18.57 | 18.57 | +0.05 (+0.27%) | 1,640,700 |
| 21 Feb 2024 | CNY | 18.33 | 18.99 | 18.21 | 18.52 | 18.52 | +0.27 (+1.48%) | 2,280,850 |
| 20 Feb 2024 | CNY | 18.05 | 18.3 | 17.8 | 18.25 | 18.25 | -0.02 (-0.11%) | 1,832,360 |
| 19 Feb 2024 | CNY | 18 | 18.27 | 17.5 | 18.27 | 18.27 | +1.66 (+9.99%) | 3,986,100 |
| 8 Feb 2024 | CNY | 15.59 | 16.61 | 15.59 | 16.61 | 16.61 | +1.51 (+10%) | 1,707,610 |
| 7 Feb 2024 | CNY | 15.63 | 16.22 | 14.88 | 15.1 | 15.1 | -0.56 (-3.58%) | 3,311,900 |
| 6 Feb 2024 | CNY | 15 | 16.2 | 14.24 | 15.66 | 15.66 | +0.35 (+2.29%) | 2,909,400 |
| 5 Feb 2024 | CNY | 16.38 | 16.4 | 14.86 | 15.31 | 15.31 | -1.19 (-7.21%) | 2,757,100 |
| 2 Feb 2024 | CNY | 17.99 | 17.99 | 16.02 | 16.5 | 16.5 | -1.05 (-5.98%) | 2,101,000 |
| 1 Feb 2024 | CNY | 17.93 | 18.09 | 17.21 | 17.55 | 17.55 | -0.46 (-2.55%) | 1,868,630 |
| 31 Jan 2024 | CNY | 18.62 | 18.89 | 17.8 | 18.01 | 18.01 | -0.58 (-3.12%) | 2,657,400 |
| 30 Jan 2024 | CNY | 19.12 | 19.43 | 18.59 | 18.59 | 18.59 | -0.82 (-4.22%) | 937,500 |
| 29 Jan 2024 | CNY | 19.95 | 20.06 | 19.31 | 19.41 | 19.41 | -0.47 (-2.36%) | 1,100,000 |
| 26 Jan 2024 | CNY | 20 | 20.35 | 19.71 | 19.88 | 19.88 | -0.13 (-0.65%) | 1,126,400 |
| 25 Jan 2024 | CNY | 19.11 | 20.08 | 18.92 | 20.01 | 20.01 | +0.86 (+4.49%) | 1,601,600 |
| 24 Jan 2024 | CNY | 19.14 | 19.18 | 18.3 | 19.15 | 19.15 | +0.21 (+1.11%) | 1,307,620 |
| 23 Jan 2024 | CNY | 19.25 | 19.25 | 18.5 | 18.94 | 18.94 | -0.26 (-1.35%) | 1,946,920 |
| 22 Jan 2024 | CNY | 20.75 | 20.75 | 19.08 | 19.2 | 19.2 | -1.61 (-7.74%) | 1,853,570 |
| 19 Jan 2024 | CNY | 21.48 | 21.5 | 20.74 | 20.81 | 20.81 | -0.39 (-1.84%) | 1,037,200 |
| 18 Jan 2024 | CNY | 21.75 | 21.75 | 20.58 | 21.2 | 21.2 | -0.51 (-2.35%) | 1,188,300 |
| 17 Jan 2024 | CNY | 22.05 | 22.17 | 21.7 | 21.71 | 21.71 | -0.42 (-1.90%) | 631,200 |
| 16 Jan 2024 | CNY | 22.2 | 22.36 | 21.8 | 22.13 | 22.13 | -0.06 (-0.27%) | 707,200 |
| 15 Jan 2024 | CNY | 22.61 | 22.61 | 22.15 | 22.19 | 22.19 | -0.37 (-1.64%) | 848,400 |
| 12 Jan 2024 | CNY | 22.44 | 22.92 | 22.33 | 22.56 | 22.56 | +0.16 (+0.71%) | 784,100 |
| 11 Jan 2024 | CNY | 22.24 | 22.55 | 22.02 | 22.4 | 22.4 | +0.2 (+0.90%) | 848,000 |
| 10 Jan 2024 | CNY | 22.32 | 22.54 | 22.01 | 22.2 | 22.2 | -0.1 (-0.45%) | 799,280 |
