| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 17.7 | 19.13 | 17.61 | 18.41 | 18.41 | +0.42 (+2.33%) | 1,256,278 |
| 20 Feb 2024 | CNY | 17.73 | 18.09 | 17.42 | 17.99 | 17.99 | +0.27 (+1.52%) | 837,244 |
| 19 Feb 2024 | CNY | 17.3 | 18.37 | 17.14 | 17.72 | 17.72 | +0.92 (+5.48%) | 1,783,954 |
| 8 Feb 2024 | CNY | 14.9 | 16.88 | 14.62 | 16.8 | 16.8 | +1.8 (+12%) | 2,045,313 |
| 7 Feb 2024 | CNY | 15.73 | 15.89 | 14.38 | 15 | 15 | -0.98 (-6.13%) | 2,583,072 |
| 6 Feb 2024 | CNY | 15.4 | 16.29 | 14 | 15.98 | 15.98 | +0.38 (+2.44%) | 1,992,019 |
| 5 Feb 2024 | CNY | 18 | 18 | 15.3 | 15.6 | 15.6 | -2.58 (-14.19%) | 1,912,052 |
| 2 Feb 2024 | CNY | 19.57 | 19.74 | 17.43 | 18.18 | 18.18 | -0.96 (-5.02%) | 1,392,359 |
| 1 Feb 2024 | CNY | 19.3 | 19.7 | 18.6 | 19.14 | 19.14 | -0.31 (-1.59%) | 1,005,872 |
| 31 Jan 2024 | CNY | 20.8 | 20.96 | 19.22 | 19.45 | 19.45 | -1.53 (-7.29%) | 1,445,981 |
| 30 Jan 2024 | CNY | 21.88 | 21.88 | 20.87 | 20.98 | 20.98 | -0.78 (-3.58%) | 690,164 |
| 29 Jan 2024 | CNY | 23 | 23.06 | 21.75 | 21.76 | 21.76 | -0.97 (-4.27%) | 934,839 |
| 26 Jan 2024 | CNY | 23 | 23.42 | 22.7 | 22.73 | 22.73 | -0.34 (-1.47%) | 732,443 |
| 25 Jan 2024 | CNY | 21.72 | 23.15 | 21.72 | 23.07 | 23.07 | +1.19 (+5.44%) | 1,068,617 |
| 24 Jan 2024 | CNY | 21.99 | 22.21 | 21 | 21.88 | 21.88 | -0.11 (-0.50%) | 1,038,897 |
| 23 Jan 2024 | CNY | 22.46 | 22.54 | 21.73 | 21.99 | 21.99 | -0.47 (-2.09%) | 1,364,297 |
| 22 Jan 2024 | CNY | 23.51 | 24.01 | 21.9 | 22.46 | 22.46 | -1.46 (-6.10%) | 1,331,230 |
| 19 Jan 2024 | CNY | 24.54 | 24.75 | 23.92 | 23.92 | 23.92 | -0.54 (-2.21%) | 762,758 |
| 18 Jan 2024 | CNY | 24.66 | 24.92 | 23.86 | 24.46 | 24.46 | -0.39 (-1.57%) | 858,068 |
| 17 Jan 2024 | CNY | 25.65 | 25.68 | 24.85 | 24.85 | 24.85 | -0.83 (-3.23%) | 435,614 |
| 16 Jan 2024 | CNY | 26.1 | 26.1 | 25.3 | 25.68 | 25.68 | -0.51 (-1.95%) | 596,634 |
| 15 Jan 2024 | CNY | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.0 (0.0%) | 474,385 |
| 12 Jan 2024 | CNY | 26.68 | 26.83 | 26.1 | 26.19 | 26.19 | -0.51 (-1.91%) | 580,914 |
| 11 Jan 2024 | CNY | 26.07 | 26.85 | 26.07 | 26.7 | 26.7 | +0.55 (+2.10%) | 462,384 |
| 10 Jan 2024 | CNY | 26.5 | 26.68 | 25.9 | 26.15 | 26.15 | -0.5 (-1.88%) | 498,155 |
| 9 Jan 2024 | CNY | 26.46 | 27.08 | 26.42 | 26.65 | 26.65 | +0.19 (+0.72%) | 629,109 |
| 8 Jan 2024 | CNY | 27.28 | 27.28 | 26.45 | 26.46 | 26.46 | -0.56 (-2.07%) | 532,043 |
| 5 Jan 2024 | CNY | 27.63 | 27.79 | 26.91 | 27.02 | 27.02 | -0.66 (-2.38%) | 627,120 |
| 4 Jan 2024 | CNY | 28.16 | 28.17 | 27.61 | 27.68 | 27.68 | -0.28 (-1.00%) | 489,358 |
| 3 Jan 2024 | CNY | 28.22 | 28.42 | 27.79 | 27.96 | 27.96 | -0.32 (-1.13%) | 779,112 |
