| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 20.88 | 21.73 | 20.3 | 21.59 | 21.59 | +0.73 (+3.50%) | 882,063 |
| 19 Feb 2024 | CNY | 19.9 | 21.65 | 19.9 | 20.86 | 20.86 | +1.5 (+7.75%) | 1,265,126 |
| 8 Feb 2024 | CNY | 17.5 | 19.8 | 16.77 | 19.36 | 19.36 | +1.96 (+11.26%) | 1,560,236 |
| 7 Feb 2024 | CNY | 19.18 | 19.36 | 17.19 | 17.4 | 17.4 | -2.02 (-10.40%) | 1,761,623 |
| 6 Feb 2024 | CNY | 19.03 | 20.3 | 15.65 | 19.42 | 19.42 | -0.12 (-0.61%) | 1,397,753 |
| 5 Feb 2024 | CNY | 23.7 | 23.71 | 19.14 | 19.54 | 19.54 | -4.39 (-18.35%) | 1,288,165 |
| 2 Feb 2024 | CNY | 26.21 | 26.45 | 23.02 | 23.93 | 23.93 | -2.1 (-8.07%) | 787,484 |
| 1 Feb 2024 | CNY | 26 | 26.69 | 25.58 | 26.03 | 26.03 | -0.45 (-1.70%) | 434,104 |
| 31 Jan 2024 | CNY | 27.84 | 28.18 | 26.48 | 26.48 | 26.48 | -1.85 (-6.53%) | 451,024 |
| 30 Jan 2024 | CNY | 29.13 | 29.6 | 28.27 | 28.33 | 28.33 | -1.12 (-3.80%) | 294,108 |
| 29 Jan 2024 | CNY | 31.21 | 31.33 | 29.12 | 29.45 | 29.45 | -1.3 (-4.23%) | 480,533 |
| 26 Jan 2024 | CNY | 30.86 | 31.2 | 30.4 | 30.75 | 30.75 | -0.11 (-0.36%) | 308,725 |
| 25 Jan 2024 | CNY | 29.54 | 31.01 | 29.06 | 30.86 | 30.86 | +1.81 (+6.23%) | 464,436 |
| 24 Jan 2024 | CNY | 28.78 | 29.94 | 27.54 | 29.05 | 29.05 | +0.27 (+0.94%) | 340,959 |
| 23 Jan 2024 | CNY | 29.24 | 29.3 | 28.37 | 28.78 | 28.78 | -0.65 (-2.21%) | 439,529 |
| 22 Jan 2024 | CNY | 31.68 | 31.69 | 29.24 | 29.43 | 29.43 | -2.23 (-7.04%) | 376,139 |
| 19 Jan 2024 | CNY | 32.51 | 32.51 | 31.29 | 31.66 | 31.66 | -0.08 (-0.25%) | 257,739 |
| 18 Jan 2024 | CNY | 32.5 | 32.65 | 30.64 | 31.74 | 31.74 | -0.93 (-2.85%) | 543,249 |
| 17 Jan 2024 | CNY | 33.71 | 33.94 | 32.6 | 32.67 | 32.67 | -1.29 (-3.80%) | 172,106 |
| 16 Jan 2024 | CNY | 34.56 | 34.57 | 33.32 | 33.96 | 33.96 | -0.84 (-2.41%) | 192,798 |
| 15 Jan 2024 | CNY | 34.8 | 34.8 | 34.8 | 34.8 | 34.8 | 0.0 (0.0%) | 261,757 |
| 12 Jan 2024 | CNY | 34.94 | 35.38 | 34.53 | 34.8 | 34.8 | -0.14 (-0.40%) | 305,708 |
| 11 Jan 2024 | CNY | 34.69 | 34.98 | 34.1 | 34.94 | 34.94 | +0.51 (+1.48%) | 342,322 |
| 10 Jan 2024 | CNY | 34.54 | 35 | 33.95 | 34.43 | 34.43 | -0.46 (-1.32%) | 328,058 |
| 9 Jan 2024 | CNY | 34.97 | 35.67 | 34.28 | 34.89 | 34.89 | +0.07 (+0.20%) | 344,719 |
| 8 Jan 2024 | CNY | 35.28 | 35.67 | 34.75 | 34.82 | 34.82 | -1.3 (-3.60%) | 407,357 |
| 5 Jan 2024 | CNY | 36.24 | 37 | 35.69 | 36.12 | 36.12 | -0.67 (-1.82%) | 312,324 |
| 4 Jan 2024 | CNY | 36.98 | 37.08 | 36.55 | 36.79 | 36.79 | -0.42 (-1.13%) | 207,217 |
| 3 Jan 2024 | CNY | 38.09 | 38.16 | 36.93 | 37.21 | 37.21 | -0.88 (-2.31%) | 314,840 |
| 2 Jan 2024 | CNY | 38 | 38.44 | 37.27 | 38.09 | 38.09 | +0.31 (+0.82%) | 477,938 |
