| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 18.85 | 18.86 | 18.43 | 18.76 | 18.76 | -0.04 (-0.21%) | 715,408 |
| 19 Feb 2024 | CNY | 18.97 | 19.34 | 18.67 | 18.8 | 18.8 | -0.01 (-0.05%) | 1,348,111 |
| 8 Feb 2024 | CNY | 17.5 | 19.19 | 17.34 | 18.81 | 18.81 | +1.31 (+7.49%) | 2,235,089 |
| 7 Feb 2024 | CNY | 17.49 | 17.88 | 16.8 | 17.5 | 17.5 | +0.3 (+1.74%) | 2,012,800 |
| 6 Feb 2024 | CNY | 16.58 | 17.54 | 15.73 | 17.2 | 17.2 | +0.65 (+3.93%) | 1,848,832 |
| 5 Feb 2024 | CNY | 16.54 | 17.1 | 15.57 | 16.55 | 16.55 | -0.31 (-1.84%) | 2,051,948 |
| 2 Feb 2024 | CNY | 17.92 | 18.08 | 16.07 | 16.86 | 16.86 | -0.97 (-5.44%) | 2,389,393 |
| 1 Feb 2024 | CNY | 18.15 | 18.36 | 17.6 | 17.83 | 17.83 | -0.23 (-1.27%) | 929,690 |
| 31 Jan 2024 | CNY | 19.05 | 19.19 | 18.02 | 18.06 | 18.06 | -0.83 (-4.39%) | 992,662 |
| 30 Jan 2024 | CNY | 19.63 | 19.87 | 18.88 | 18.89 | 18.89 | -0.74 (-3.77%) | 844,536 |
| 29 Jan 2024 | CNY | 20.3 | 20.46 | 19.63 | 19.63 | 19.63 | -0.64 (-3.16%) | 899,644 |
| 26 Jan 2024 | CNY | 20.21 | 20.58 | 20.1 | 20.27 | 20.27 | +0.02 (+0.10%) | 727,858 |
| 25 Jan 2024 | CNY | 19.75 | 20.32 | 19.44 | 20.25 | 20.25 | +0.57 (+2.90%) | 1,176,905 |
| 24 Jan 2024 | CNY | 19.74 | 19.93 | 19 | 19.68 | 19.68 | 0.0 (0.0%) | 930,256 |
| 23 Jan 2024 | CNY | 19.55 | 19.79 | 19.1 | 19.68 | 19.68 | +0.18 (+0.92%) | 699,418 |
| 22 Jan 2024 | CNY | 20.8 | 20.8 | 19.24 | 19.5 | 19.5 | -1.24 (-5.98%) | 1,496,112 |
| 19 Jan 2024 | CNY | 21.03 | 21.17 | 20.72 | 20.74 | 20.74 | -0.29 (-1.38%) | 687,360 |
| 18 Jan 2024 | CNY | 21.16 | 21.17 | 20.35 | 21.03 | 21.03 | -0.03 (-0.14%) | 1,559,414 |
| 17 Jan 2024 | CNY | 21.85 | 21.85 | 21.04 | 21.06 | 21.06 | -0.72 (-3.31%) | 1,305,729 |
| 16 Jan 2024 | CNY | 21.78 | 22.14 | 21.61 | 21.78 | 21.78 | +0.13 (+0.60%) | 1,005,910 |
| 15 Jan 2024 | CNY | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.0 (0.0%) | 1,740,840 |
| 12 Jan 2024 | CNY | 21.5 | 22 | 21.25 | 21.65 | 21.65 | +0.33 (+1.55%) | 950,084 |
| 11 Jan 2024 | CNY | 20.86 | 21.32 | 20.86 | 21.32 | 21.32 | +0.41 (+1.96%) | 715,781 |
| 10 Jan 2024 | CNY | 21.03 | 21.22 | 20.81 | 20.91 | 20.91 | -0.16 (-0.76%) | 553,640 |
| 9 Jan 2024 | CNY | 21.1 | 21.35 | 20.98 | 21.07 | 21.07 | -0.03 (-0.14%) | 476,372 |
| 8 Jan 2024 | CNY | 21.43 | 21.43 | 21.1 | 21.1 | 21.1 | -0.41 (-1.91%) | 492,300 |
| 5 Jan 2024 | CNY | 21.66 | 21.87 | 21.32 | 21.51 | 21.51 | -0.17 (-0.78%) | 767,868 |
| 4 Jan 2024 | CNY | 21.88 | 21.99 | 21.65 | 21.68 | 21.68 | -0.15 (-0.69%) | 756,296 |
| 3 Jan 2024 | CNY | 21.9 | 22.06 | 21.72 | 21.83 | 21.83 | -0.15 (-0.68%) | 864,768 |
| 2 Jan 2024 | CNY | 21.69 | 22.07 | 21.58 | 21.98 | 21.98 | +0.34 (+1.57%) | 2,215,850 |
