| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 24.75 | 24.75 | 23.17 | 24.42 | 24.42 | -0.43 (-1.73%) | 1,549,845 |
| 19 Feb 2024 | CNY | 23.17 | 26.77 | 23.17 | 24.85 | 24.85 | +1.82 (+7.90%) | 2,701,725 |
| 8 Feb 2024 | CNY | 20.01 | 23.19 | 19.89 | 23.03 | 23.03 | +2.73 (+13.45%) | 2,417,610 |
| 7 Feb 2024 | CNY | 20.31 | 21.82 | 19.68 | 20.3 | 20.3 | -0.16 (-0.78%) | 2,165,717 |
| 6 Feb 2024 | CNY | 19.18 | 21.33 | 18.38 | 20.46 | 20.46 | +0.26 (+1.29%) | 2,152,314 |
| 5 Feb 2024 | CNY | 23 | 23 | 19.19 | 20.2 | 20.2 | -3.1 (-13.30%) | 1,977,495 |
| 2 Feb 2024 | CNY | 24.79 | 25.5 | 22.42 | 23.3 | 23.3 | -1.79 (-7.13%) | 1,400,773 |
| 1 Feb 2024 | CNY | 25.46 | 25.46 | 24.12 | 25.09 | 25.09 | -0.31 (-1.22%) | 1,209,214 |
| 31 Jan 2024 | CNY | 27.1 | 27.16 | 25.3 | 25.4 | 25.4 | -1.7 (-6.27%) | 1,175,688 |
| 30 Jan 2024 | CNY | 28.13 | 28.3 | 27.08 | 27.1 | 27.1 | -1.08 (-3.83%) | 866,404 |
| 29 Jan 2024 | CNY | 29.57 | 30.31 | 28.18 | 28.18 | 28.18 | -1.44 (-4.86%) | 743,282 |
| 26 Jan 2024 | CNY | 30.18 | 30.59 | 29.45 | 29.62 | 29.62 | -0.38 (-1.27%) | 888,220 |
| 25 Jan 2024 | CNY | 28.94 | 30.07 | 28.16 | 30 | 30 | +1.26 (+4.38%) | 975,622 |
| 24 Jan 2024 | CNY | 28.95 | 29.29 | 27.51 | 28.74 | 28.74 | -0.24 (-0.83%) | 1,167,736 |
| 23 Jan 2024 | CNY | 29.77 | 29.77 | 28.4 | 28.98 | 28.98 | -0.72 (-2.42%) | 1,568,515 |
| 22 Jan 2024 | CNY | 31.72 | 32.39 | 29.41 | 29.7 | 29.7 | -2.1 (-6.60%) | 924,856 |
| 19 Jan 2024 | CNY | 32.87 | 32.87 | 31.56 | 31.8 | 31.8 | -0.81 (-2.48%) | 985,877 |
| 18 Jan 2024 | CNY | 32.61 | 33.22 | 31.5 | 32.61 | 32.61 | -0.03 (-0.09%) | 966,102 |
| 17 Jan 2024 | CNY | 33.89 | 34.03 | 32.52 | 32.64 | 32.64 | -1.26 (-3.72%) | 1,124,071 |
| 16 Jan 2024 | CNY | 35.16 | 35.16 | 33.16 | 33.9 | 33.9 | -0.36 (-1.05%) | 1,679,551 |
| 15 Jan 2024 | CNY | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.0 (0.0%) | 1,114,603 |
| 12 Jan 2024 | CNY | 34.77 | 34.99 | 34.1 | 34.26 | 34.26 | -0.58 (-1.66%) | 810,029 |
| 11 Jan 2024 | CNY | 34.4 | 35.18 | 34 | 34.84 | 34.84 | +0.32 (+0.93%) | 597,352 |
| 10 Jan 2024 | CNY | 34.7 | 35.1 | 33.75 | 34.52 | 34.52 | -0.13 (-0.38%) | 812,353 |
| 9 Jan 2024 | CNY | 34.57 | 35.31 | 34.19 | 34.65 | 34.65 | +0.48 (+1.40%) | 974,518 |
| 8 Jan 2024 | CNY | 34.81 | 35.23 | 34.04 | 34.17 | 34.17 | -0.65 (-1.87%) | 1,483,224 |
| 5 Jan 2024 | CNY | 37.28 | 37.45 | 34.41 | 34.82 | 34.82 | -2.49 (-6.67%) | 2,330,261 |
| 4 Jan 2024 | CNY | 37.62 | 38.32 | 37.01 | 37.31 | 37.31 | -0.68 (-1.79%) | 809,898 |
| 3 Jan 2024 | CNY | 39.55 | 39.55 | 37.51 | 37.99 | 37.99 | -0.99 (-2.54%) | 933,940 |
| 2 Jan 2024 | CNY | 38.94 | 39.39 | 38.43 | 38.98 | 38.98 | -0.21 (-0.54%) | 812,587 |
