| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 21.01 | 21.7 | 19.03 | 19.13 | 19.13 | -1.88 (-8.95%) | 3,925,270 |
| 27 Feb 2024 | CNY | 20.46 | 21.08 | 20.4 | 21.01 | 21.01 | +0.35 (+1.69%) | 1,461,890 |
| 26 Feb 2024 | CNY | 19.9 | 21.19 | 19.8 | 20.66 | 20.66 | +0.73 (+3.66%) | 2,080,060 |
| 23 Feb 2024 | CNY | 19.41 | 19.96 | 19.35 | 19.93 | 19.93 | +0.7 (+3.64%) | 1,750,730 |
| 22 Feb 2024 | CNY | 18.55 | 19.23 | 18.55 | 19.23 | 19.23 | +0.57 (+3.05%) | 1,699,740 |
| 21 Feb 2024 | CNY | 18.42 | 19.5 | 18.12 | 18.66 | 18.66 | +0.24 (+1.30%) | 2,344,730 |
| 20 Feb 2024 | CNY | 18 | 18.65 | 17.78 | 18.42 | 18.42 | +0.45 (+2.50%) | 2,170,000 |
| 19 Feb 2024 | CNY | 17.45 | 18.5 | 17.45 | 17.97 | 17.97 | +0.59 (+3.39%) | 4,066,570 |
| 8 Feb 2024 | CNY | 15.83 | 17.38 | 15.83 | 17.38 | 17.38 | +1.58 (+10%) | 2,601,040 |
| 7 Feb 2024 | CNY | 17.06 | 17.07 | 15.42 | 15.8 | 15.8 | -0.84 (-5.05%) | 3,625,090 |
| 6 Feb 2024 | CNY | 15.5 | 17.1 | 14.96 | 16.64 | 16.64 | +0.09 (+0.54%) | 3,581,300 |
| 5 Feb 2024 | CNY | 18.44 | 18.44 | 16.55 | 16.55 | 16.55 | -1.84 (-10.01%) | 2,953,710 |
| 2 Feb 2024 | CNY | 19.82 | 20.41 | 17.95 | 18.39 | 18.39 | -1.55 (-7.77%) | 3,168,200 |
| 1 Feb 2024 | CNY | 20.07 | 20.35 | 19.37 | 19.94 | 19.94 | -0.18 (-0.89%) | 1,253,780 |
| 31 Jan 2024 | CNY | 22.38 | 22.38 | 20.06 | 20.12 | 20.12 | -1.27 (-5.94%) | 1,892,500 |
| 30 Jan 2024 | CNY | 22.48 | 22.48 | 21.35 | 21.39 | 21.39 | -1.07 (-4.76%) | 902,540 |
| 29 Jan 2024 | CNY | 23.06 | 23.43 | 22.35 | 22.46 | 22.46 | -0.53 (-2.31%) | 989,000 |
| 26 Jan 2024 | CNY | 22.99 | 23.48 | 22.85 | 22.99 | 22.99 | -0.03 (-0.13%) | 1,123,430 |
| 25 Jan 2024 | CNY | 22.21 | 23.16 | 22 | 23.02 | 23.02 | +0.88 (+3.97%) | 1,224,100 |
| 24 Jan 2024 | CNY | 22.39 | 22.74 | 21.3 | 22.14 | 22.14 | -0.16 (-0.72%) | 2,095,380 |
| 23 Jan 2024 | CNY | 22.2 | 22.5 | 21.79 | 22.3 | 22.3 | -0.07 (-0.31%) | 1,254,730 |
| 22 Jan 2024 | CNY | 24.13 | 24.25 | 22.24 | 22.37 | 22.37 | -1.78 (-7.37%) | 1,436,400 |
| 19 Jan 2024 | CNY | 24.58 | 24.69 | 24.1 | 24.15 | 24.15 | -0.25 (-1.02%) | 710,800 |
| 18 Jan 2024 | CNY | 24.81 | 24.91 | 23.8 | 24.4 | 24.4 | -0.5 (-2.01%) | 1,203,880 |
| 17 Jan 2024 | CNY | 25.7 | 25.78 | 24.83 | 24.9 | 24.9 | -0.56 (-2.20%) | 793,300 |
| 16 Jan 2024 | CNY | 25.56 | 25.68 | 25.17 | 25.46 | 25.46 | -0.1 (-0.39%) | 810,500 |
| 15 Jan 2024 | CNY | 25.53 | 25.62 | 25.27 | 25.56 | 25.56 | +0.09 (+0.35%) | 744,200 |
| 12 Jan 2024 | CNY | 25.83 | 26.13 | 25.47 | 25.47 | 25.47 | -0.36 (-1.39%) | 784,000 |
| 11 Jan 2024 | CNY | 25.51 | 25.94 | 25.36 | 25.83 | 25.83 | +0.37 (+1.45%) | 898,400 |
| 10 Jan 2024 | CNY | 25.96 | 25.97 | 25.3 | 25.46 | 25.46 | -0.36 (-1.39%) | 986,800 |
