| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 25.15 | 26.9 | 25.09 | 25.83 | 25.83 | +0.08 (+0.31%) | 6,348,998 |
| 20 Feb 2024 | CNY | 25.44 | 26.08 | 24.61 | 25.75 | 25.75 | +0.23 (+0.90%) | 4,653,328 |
| 19 Feb 2024 | CNY | 24.82 | 25.79 | 24.73 | 25.52 | 25.52 | +1.26 (+5.19%) | 5,724,806 |
| 8 Feb 2024 | CNY | 22.65 | 24.88 | 22.65 | 24.26 | 24.26 | +1.48 (+6.50%) | 5,656,772 |
| 7 Feb 2024 | CNY | 21.68 | 23.5 | 21.51 | 22.78 | 22.78 | +1.27 (+5.90%) | 6,408,347 |
| 6 Feb 2024 | CNY | 19.58 | 22.38 | 18.83 | 21.51 | 21.51 | +1.65 (+8.31%) | 6,111,729 |
| 5 Feb 2024 | CNY | 22.2 | 22.38 | 19.46 | 19.86 | 19.86 | -2.7 (-11.97%) | 6,349,088 |
| 2 Feb 2024 | CNY | 24.64 | 24.96 | 21.64 | 22.56 | 22.56 | -1.98 (-8.07%) | 7,190,233 |
| 1 Feb 2024 | CNY | 24.2 | 25.03 | 23.5 | 24.54 | 24.54 | +0.78 (+3.28%) | 4,338,551 |
| 31 Jan 2024 | CNY | 25.4 | 25.47 | 23.76 | 23.76 | 23.76 | -1.64 (-6.46%) | 3,648,899 |
| 30 Jan 2024 | CNY | 24.9 | 26.15 | 24.6 | 25.4 | 25.4 | -0.75 (-2.87%) | 3,433,200 |
| 29 Jan 2024 | CNY | 27.96 | 27.96 | 26.13 | 26.15 | 26.15 | -1.37 (-4.98%) | 3,869,261 |
| 26 Jan 2024 | CNY | 28.59 | 28.79 | 27.32 | 27.52 | 27.52 | -1.28 (-4.44%) | 3,436,249 |
| 25 Jan 2024 | CNY | 27.88 | 28.94 | 27.5 | 28.8 | 28.8 | +0.87 (+3.11%) | 3,092,929 |
| 24 Jan 2024 | CNY | 28.51 | 28.86 | 26.91 | 27.93 | 27.93 | -0.4 (-1.41%) | 3,819,354 |
| 23 Jan 2024 | CNY | 27.82 | 29.14 | 27.43 | 28.33 | 28.33 | +0.53 (+1.91%) | 4,060,488 |
| 22 Jan 2024 | CNY | 29.31 | 29.66 | 27.3 | 27.8 | 27.8 | -1.51 (-5.15%) | 4,728,990 |
| 19 Jan 2024 | CNY | 30.37 | 30.43 | 29.31 | 29.31 | 29.31 | -1.17 (-3.84%) | 2,960,727 |
| 18 Jan 2024 | CNY | 29.9 | 30.53 | 28.82 | 30.48 | 30.48 | +0.58 (+1.94%) | 4,117,700 |
| 17 Jan 2024 | CNY | 31.43 | 31.43 | 29.9 | 29.9 | 29.9 | -1.43 (-4.56%) | 2,964,386 |
| 16 Jan 2024 | CNY | 30.71 | 31.7 | 30.71 | 31.33 | 31.33 | +0.63 (+2.05%) | 3,850,918 |
| 15 Jan 2024 | CNY | 30.7 | 30.7 | 30.7 | 30.7 | 30.7 | 0.0 (0.0%) | 2,557,831 |
| 12 Jan 2024 | CNY | 32.56 | 32.62 | 30.7 | 30.7 | 30.7 | -2.06 (-6.29%) | 5,715,492 |
| 11 Jan 2024 | CNY | 32.34 | 33.58 | 32.34 | 32.76 | 32.76 | +0.39 (+1.20%) | 3,981,101 |
| 10 Jan 2024 | CNY | 32.2 | 33.32 | 31.68 | 32.37 | 32.37 | -0.13 (-0.40%) | 4,274,152 |
| 9 Jan 2024 | CNY | 32 | 32.8 | 31.8 | 32.5 | 32.5 | +1.28 (+4.10%) | 4,851,552 |
| 8 Jan 2024 | CNY | 32.1 | 32.47 | 30.9 | 31.22 | 31.22 | -1.25 (-3.85%) | 5,551,323 |
| 5 Jan 2024 | CNY | 33.49 | 34.32 | 32.38 | 32.47 | 32.47 | -1.36 (-4.02%) | 5,078,204 |
| 4 Jan 2024 | CNY | 34.13 | 34.75 | 33.3 | 33.83 | 33.83 | -0.26 (-0.76%) | 4,788,137 |
| 3 Jan 2024 | CNY | 35.99 | 36.54 | 33.69 | 34.09 | 34.09 | -2.01 (-5.57%) | 7,496,657 |
