| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 22.5 | 22.74 | 20.4 | 20.46 | 20.46 | -1.96 (-8.74%) | 5,297,120 |
| 27 Feb 2024 | CNY | 21.53 | 22.42 | 21.41 | 22.42 | 22.42 | +0.57 (+2.61%) | 3,885,460 |
| 26 Feb 2024 | CNY | 21.45 | 22.66 | 21.22 | 21.85 | 21.85 | +0.87 (+4.15%) | 4,615,900 |
| 23 Feb 2024 | CNY | 20.21 | 21.06 | 20.2 | 20.98 | 20.98 | +0.77 (+3.81%) | 2,978,400 |
| 22 Feb 2024 | CNY | 20.05 | 20.38 | 19.8 | 20.21 | 20.21 | +0.18 (+0.90%) | 2,427,600 |
| 21 Feb 2024 | CNY | 19.42 | 20.56 | 19.18 | 20.03 | 20.03 | +0.49 (+2.51%) | 3,205,920 |
| 20 Feb 2024 | CNY | 19.37 | 19.69 | 19 | 19.54 | 19.54 | +0.06 (+0.31%) | 2,010,440 |
| 19 Feb 2024 | CNY | 19.07 | 19.9 | 19.07 | 19.48 | 19.48 | +0.45 (+2.36%) | 3,616,250 |
| 8 Feb 2024 | CNY | 17.26 | 19.04 | 17.05 | 19.03 | 19.03 | +1.72 (+9.94%) | 4,240,850 |
| 7 Feb 2024 | CNY | 17.5 | 18.2 | 17.03 | 17.31 | 17.31 | -0.17 (-0.97%) | 3,248,810 |
| 6 Feb 2024 | CNY | 16.53 | 17.76 | 15.31 | 17.48 | 17.48 | +0.81 (+4.86%) | 3,143,790 |
| 5 Feb 2024 | CNY | 18.05 | 18.05 | 16.43 | 16.67 | 16.67 | -1.52 (-8.36%) | 3,661,800 |
| 2 Feb 2024 | CNY | 19.27 | 19.57 | 17.57 | 18.19 | 18.19 | -1 (-5.21%) | 2,602,080 |
| 1 Feb 2024 | CNY | 19.34 | 19.74 | 18.94 | 19.19 | 19.19 | -0.2 (-1.03%) | 1,902,210 |
| 31 Jan 2024 | CNY | 20.46 | 20.66 | 19.27 | 19.39 | 19.39 | -0.97 (-4.76%) | 2,250,200 |
| 30 Jan 2024 | CNY | 20.97 | 21.2 | 20.33 | 20.36 | 20.36 | -0.79 (-3.74%) | 1,984,060 |
| 29 Jan 2024 | CNY | 22.14 | 22.42 | 21.11 | 21.15 | 21.15 | -1.07 (-4.82%) | 1,947,850 |
| 26 Jan 2024 | CNY | 22.27 | 22.56 | 22.1 | 22.22 | 22.22 | -0.22 (-0.98%) | 1,697,250 |
| 25 Jan 2024 | CNY | 21.7 | 22.46 | 21.58 | 22.44 | 22.44 | +0.62 (+2.84%) | 2,025,000 |
| 24 Jan 2024 | CNY | 21.66 | 22.05 | 20.98 | 21.82 | 21.82 | +0.17 (+0.79%) | 1,983,190 |
| 23 Jan 2024 | CNY | 21.49 | 21.86 | 21.18 | 21.65 | 21.65 | +0.07 (+0.32%) | 1,954,240 |
| 22 Jan 2024 | CNY | 22.95 | 23.26 | 21.33 | 21.58 | 21.58 | -1.48 (-6.42%) | 3,234,600 |
| 19 Jan 2024 | CNY | 23.2 | 23.47 | 22.7 | 23.06 | 23.06 | -0.18 (-0.77%) | 1,911,400 |
| 18 Jan 2024 | CNY | 22.88 | 23.29 | 22.35 | 23.24 | 23.24 | +0.13 (+0.56%) | 2,842,400 |
| 17 Jan 2024 | CNY | 23.55 | 23.83 | 23.11 | 23.11 | 23.11 | -0.72 (-3.02%) | 1,754,900 |
| 16 Jan 2024 | CNY | 23.77 | 24.1 | 23.44 | 23.83 | 23.83 | -0.14 (-0.58%) | 2,146,970 |
| 15 Jan 2024 | CNY | 24.27 | 24.35 | 23.79 | 23.97 | 23.97 | -0.58 (-2.36%) | 1,983,300 |
| 12 Jan 2024 | CNY | 24.11 | 24.78 | 24.11 | 24.55 | 24.55 | +0.24 (+0.99%) | 2,584,950 |
| 11 Jan 2024 | CNY | 23.86 | 24.39 | 23.85 | 24.31 | 24.31 | +0.21 (+0.87%) | 1,936,500 |
| 10 Jan 2024 | CNY | 23.92 | 24.18 | 23.59 | 24.1 | 24.1 | +0.17 (+0.71%) | 3,031,210 |
