| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 20.37 | 20.51 | 19.83 | 20.4 | 20.4 | +0.23 (+1.14%) | 675,400 |
| 21 Feb 2024 | CNY | 19.71 | 20.78 | 19.48 | 20.17 | 20.17 | +0.44 (+2.23%) | 926,400 |
| 20 Feb 2024 | CNY | 19.32 | 19.79 | 19.2 | 19.73 | 19.73 | +0.41 (+2.12%) | 1,236,309 |
| 19 Feb 2024 | CNY | 18.3 | 19.32 | 18.3 | 19.32 | 19.32 | +1.23 (+6.80%) | 1,444,676 |
| 8 Feb 2024 | CNY | 16.72 | 18.2 | 14.98 | 18.09 | 18.09 | +1.45 (+8.71%) | 1,913,201 |
| 7 Feb 2024 | CNY | 17.81 | 17.81 | 15.89 | 16.64 | 16.64 | -1.01 (-5.72%) | 2,241,063 |
| 6 Feb 2024 | CNY | 16.86 | 18.34 | 15.24 | 17.65 | 17.65 | +0.78 (+4.62%) | 1,702,859 |
| 5 Feb 2024 | CNY | 18.6 | 18.62 | 16.74 | 16.87 | 16.87 | -1.73 (-9.30%) | 1,832,600 |
| 2 Feb 2024 | CNY | 19.76 | 20.06 | 18.02 | 18.6 | 18.6 | -1.16 (-5.87%) | 1,525,200 |
| 1 Feb 2024 | CNY | 20.2 | 20.4 | 19.41 | 19.76 | 19.76 | -0.25 (-1.25%) | 975,239 |
| 31 Jan 2024 | CNY | 21.09 | 21.37 | 19.94 | 20.01 | 20.01 | -0.95 (-4.53%) | 1,169,700 |
| 30 Jan 2024 | CNY | 20.65 | 21.75 | 20.59 | 20.96 | 20.96 | -0.33 (-1.55%) | 1,161,800 |
| 29 Jan 2024 | CNY | 21.75 | 22.2 | 21.1 | 21.29 | 21.29 | -0.39 (-1.80%) | 699,100 |
| 26 Jan 2024 | CNY | 21.66 | 22.06 | 21.4 | 21.68 | 21.68 | +0.02 (+0.09%) | 740,700 |
| 25 Jan 2024 | CNY | 21.26 | 21.99 | 21.1 | 21.66 | 21.66 | +0.39 (+1.83%) | 872,200 |
| 24 Jan 2024 | CNY | 21.6 | 21.6 | 20.65 | 21.27 | 21.27 | -0.06 (-0.28%) | 700,900 |
| 23 Jan 2024 | CNY | 21.47 | 21.6 | 20.98 | 21.33 | 21.33 | -0.18 (-0.84%) | 763,100 |
| 22 Jan 2024 | CNY | 22.82 | 23.46 | 21.12 | 21.51 | 21.51 | -1.26 (-5.53%) | 1,132,300 |
| 19 Jan 2024 | CNY | 23.16 | 23.16 | 22.67 | 22.77 | 22.77 | -0.41 (-1.77%) | 708,500 |
| 18 Jan 2024 | CNY | 23.38 | 23.38 | 22.4 | 23.18 | 23.18 | -0.38 (-1.61%) | 1,045,800 |
| 17 Jan 2024 | CNY | 23.98 | 24.11 | 23.45 | 23.56 | 23.56 | -0.39 (-1.63%) | 476,800 |
| 16 Jan 2024 | CNY | 24.05 | 24.48 | 23.64 | 23.95 | 23.95 | -0.23 (-0.95%) | 653,248 |
| 15 Jan 2024 | CNY | 24.34 | 24.4 | 23.79 | 24.18 | 24.18 | -0.14 (-0.58%) | 802,948 |
| 12 Jan 2024 | CNY | 24.4 | 25.14 | 24.25 | 24.32 | 24.32 | -0.14 (-0.57%) | 1,090,200 |
| 11 Jan 2024 | CNY | 24.28 | 24.69 | 24.15 | 24.46 | 24.46 | +0.04 (+0.16%) | 813,000 |
| 10 Jan 2024 | CNY | 24.22 | 24.97 | 23.85 | 24.42 | 24.42 | +0.14 (+0.58%) | 937,500 |
| 9 Jan 2024 | CNY | 23.54 | 24.35 | 23.33 | 24.28 | 24.28 | +0.97 (+4.16%) | 1,315,600 |
| 8 Jan 2024 | CNY | 24.96 | 25 | 23.17 | 23.31 | 23.31 | -1.53 (-6.16%) | 1,547,700 |
| 5 Jan 2024 | CNY | 25.16 | 25.31 | 24.63 | 24.84 | 24.84 | -0.45 (-1.78%) | 1,252,200 |
| 4 Jan 2024 | CNY | 25.2 | 25.6 | 24.91 | 25.29 | 25.29 | +0.09 (+0.36%) | 1,593,113 |
