| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 22.85 | 23.2 | 20.08 | 20.09 | 20.09 | -2.22 (-9.95%) | 34,317,730 |
| 27 Feb 2024 | CNY | 21 | 22.63 | 20.75 | 22.31 | 22.31 | +0.76 (+3.53%) | 28,979,660 |
| 26 Feb 2024 | CNY | 20.6 | 21.98 | 20 | 21.55 | 21.55 | +0.43 (+2.04%) | 27,975,610 |
| 23 Feb 2024 | CNY | 20.44 | 21.62 | 19.85 | 21.12 | 21.12 | +0.91 (+4.50%) | 29,989,970 |
| 22 Feb 2024 | CNY | 19.3 | 20.22 | 19.17 | 20.21 | 20.21 | +0.65 (+3.32%) | 23,131,830 |
| 21 Feb 2024 | CNY | 18.99 | 20.36 | 18.67 | 19.56 | 19.56 | -0.1 (-0.51%) | 26,269,630 |
| 20 Feb 2024 | CNY | 18.73 | 20.24 | 18.31 | 19.66 | 19.66 | +0.93 (+4.97%) | 29,567,700 |
| 19 Feb 2024 | CNY | 17.34 | 18.73 | 17.34 | 18.73 | 18.73 | +1.7 (+9.98%) | 25,164,380 |
| 8 Feb 2024 | CNY | 16.33 | 17.29 | 15.54 | 17.03 | 17.03 | +0.77 (+4.74%) | 19,975,630 |
| 7 Feb 2024 | CNY | 17.69 | 18.23 | 16.26 | 16.26 | 16.26 | -1.43 (-8.08%) | 20,035,530 |
| 6 Feb 2024 | CNY | 17.51 | 18.3 | 16.17 | 17.69 | 17.69 | +0.18 (+1.03%) | 20,258,060 |
| 5 Feb 2024 | CNY | 19.71 | 19.88 | 17.51 | 17.51 | 17.51 | -1.95 (-10.02%) | 18,775,560 |
| 2 Feb 2024 | CNY | 20.68 | 21.51 | 18.85 | 19.46 | 19.46 | -1.44 (-6.89%) | 25,767,510 |
| 1 Feb 2024 | CNY | 22.05 | 22.88 | 20.66 | 20.9 | 20.9 | -2.06 (-8.97%) | 27,219,560 |
| 31 Jan 2024 | CNY | 21.68 | 24.07 | 21.67 | 22.96 | 22.96 | +0.5 (+2.23%) | 27,552,580 |
| 30 Jan 2024 | CNY | 22.46 | 23.68 | 22.46 | 22.46 | 22.46 | -2.49 (-9.98%) | 23,993,430 |
| 29 Jan 2024 | CNY | 24.96 | 25.92 | 24.95 | 24.95 | 24.95 | -2.77 (-9.99%) | 10,514,000 |
| 26 Jan 2024 | CNY | 32 | 32.45 | 27.72 | 27.72 | 27.72 | -3.08 (-10.00%) | 41,354,270 |
| 25 Jan 2024 | CNY | 27.59 | 30.8 | 27.12 | 30.8 | 30.8 | +2.8 (+10%) | 28,545,830 |
| 24 Jan 2024 | CNY | 26.06 | 28.92 | 25.46 | 28 | 28 | +0.8 (+2.94%) | 38,442,360 |
| 23 Jan 2024 | CNY | 24.03 | 28.37 | 23.35 | 27.2 | 27.2 | +1.26 (+4.86%) | 40,034,970 |
| 22 Jan 2024 | CNY | 24.99 | 26.82 | 24.48 | 25.94 | 25.94 | +1.08 (+4.34%) | 45,800,640 |
| 19 Jan 2024 | CNY | 22.74 | 24.86 | 22.74 | 24.86 | 24.86 | +2.26 (+10.00%) | 19,511,100 |
| 18 Jan 2024 | CNY | 23.28 | 23.8 | 21.8 | 22.6 | 22.6 | -1.45 (-6.03%) | 25,362,760 |
| 17 Jan 2024 | CNY | 23.53 | 24.5 | 22.88 | 24.05 | 24.05 | +0.52 (+2.21%) | 30,469,660 |
| 16 Jan 2024 | CNY | 23.18 | 25.56 | 22.75 | 23.53 | 23.53 | +0.29 (+1.25%) | 38,542,470 |
| 15 Jan 2024 | CNY | 21.24 | 23.24 | 21.24 | 23.24 | 23.24 | +2.11 (+9.99%) | 16,902,520 |
| 12 Jan 2024 | CNY | 21.79 | 22.18 | 21.1 | 21.13 | 21.13 | -0.86 (-3.91%) | 13,012,800 |
| 11 Jan 2024 | CNY | 21.73 | 22.09 | 21.56 | 21.99 | 21.99 | +0.41 (+1.90%) | 13,439,300 |
| 10 Jan 2024 | CNY | 22.46 | 22.66 | 21.28 | 21.58 | 21.58 | -1.32 (-5.76%) | 17,754,700 |
