| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 21.36 | 21.66 | 20.73 | 20.77 | 20.77 | -0.66 (-3.08%) | 12,043,200 |
| 27 Feb 2024 | CNY | 20.64 | 21.43 | 20.42 | 21.43 | 21.43 | +0.78 (+3.78%) | 11,506,870 |
| 26 Feb 2024 | CNY | 21.1 | 21.25 | 20.63 | 20.65 | 20.65 | -0.63 (-2.96%) | 7,933,700 |
| 23 Feb 2024 | CNY | 20.84 | 21.37 | 20.68 | 21.28 | 21.28 | +0.54 (+2.60%) | 7,768,070 |
| 22 Feb 2024 | CNY | 20.61 | 20.95 | 20.5 | 20.74 | 20.74 | +0.12 (+0.58%) | 5,812,600 |
| 21 Feb 2024 | CNY | 20.82 | 21.2 | 20.55 | 20.62 | 20.62 | -0.49 (-2.32%) | 8,346,650 |
| 20 Feb 2024 | CNY | 20.61 | 21.4 | 20.61 | 21.11 | 21.11 | +0.17 (+0.81%) | 9,961,290 |
| 19 Feb 2024 | CNY | 20.13 | 20.97 | 19.95 | 20.94 | 20.94 | +1.14 (+5.76%) | 14,028,140 |
| 8 Feb 2024 | CNY | 19.78 | 20.59 | 19.4 | 19.8 | 19.8 | +0.41 (+2.11%) | 14,852,610 |
| 7 Feb 2024 | CNY | 17.95 | 19.48 | 17.83 | 19.39 | 19.39 | +1.68 (+9.49%) | 17,868,750 |
| 6 Feb 2024 | CNY | 16.24 | 17.71 | 16.11 | 17.71 | 17.71 | +1.61 (+10%) | 12,331,130 |
| 5 Feb 2024 | CNY | 16.74 | 16.77 | 15.48 | 16.1 | 16.1 | -0.68 (-4.05%) | 13,401,800 |
| 2 Feb 2024 | CNY | 17.42 | 17.73 | 16.3 | 16.78 | 16.78 | -0.71 (-4.06%) | 6,851,730 |
| 1 Feb 2024 | CNY | 17.05 | 17.88 | 16.88 | 17.49 | 17.49 | +0.36 (+2.10%) | 7,824,460 |
| 31 Jan 2024 | CNY | 17.86 | 18 | 17.01 | 17.13 | 17.13 | -0.78 (-4.36%) | 7,866,340 |
| 30 Jan 2024 | CNY | 19.03 | 19.03 | 17.88 | 17.91 | 17.91 | -1.05 (-5.54%) | 9,685,670 |
| 29 Jan 2024 | CNY | 19.65 | 19.75 | 18.95 | 18.96 | 18.96 | -0.65 (-3.31%) | 6,638,800 |
| 26 Jan 2024 | CNY | 20.45 | 20.6 | 19.44 | 19.61 | 19.61 | -0.93 (-4.53%) | 7,831,670 |
| 25 Jan 2024 | CNY | 19.78 | 20.56 | 19.7 | 20.54 | 20.54 | +0.73 (+3.69%) | 6,810,660 |
| 24 Jan 2024 | CNY | 19.62 | 19.94 | 19.18 | 19.81 | 19.81 | +0.19 (+0.97%) | 4,436,680 |
| 23 Jan 2024 | CNY | 19.36 | 19.79 | 19 | 19.62 | 19.62 | +0.16 (+0.82%) | 5,873,800 |
| 22 Jan 2024 | CNY | 20.83 | 20.83 | 19.2 | 19.46 | 19.46 | -1.35 (-6.49%) | 10,010,050 |
| 19 Jan 2024 | CNY | 21.82 | 21.98 | 20.8 | 20.81 | 20.81 | -1.02 (-4.67%) | 7,756,120 |
| 18 Jan 2024 | CNY | 21.6 | 21.87 | 21.28 | 21.83 | 21.83 | +0.07 (+0.32%) | 5,507,940 |
| 17 Jan 2024 | CNY | 22.2 | 22.28 | 21.76 | 21.76 | 21.76 | -0.53 (-2.38%) | 3,848,890 |
| 16 Jan 2024 | CNY | 21.86 | 22.49 | 21.86 | 22.29 | 22.29 | +0.26 (+1.18%) | 5,298,130 |
| 15 Jan 2024 | CNY | 22.33 | 22.8 | 21.99 | 22.03 | 22.03 | -0.5 (-2.22%) | 7,649,940 |
| 12 Jan 2024 | CNY | 22.77 | 22.94 | 22.4 | 22.53 | 22.53 | -0.29 (-1.27%) | 5,151,490 |
| 11 Jan 2024 | CNY | 21.8 | 22.9 | 21.66 | 22.82 | 22.82 | +0.97 (+4.44%) | 8,986,070 |
| 10 Jan 2024 | CNY | 22.29 | 22.38 | 21.75 | 21.85 | 21.85 | -0.45 (-2.02%) | 5,007,970 |
