| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 24.47 | 24.74 | 24.1 | 24.36 | 24.36 | -0.19 (-0.77%) | 1,849,639 |
| 19 Feb 2024 | CNY | 25 | 25.78 | 24.09 | 24.55 | 24.55 | -0.49 (-1.96%) | 2,914,839 |
| 8 Feb 2024 | CNY | 24.67 | 25.86 | 24.67 | 25.04 | 25.04 | +0.38 (+1.54%) | 2,139,805 |
| 7 Feb 2024 | CNY | 23.23 | 25.2 | 23.12 | 24.66 | 24.66 | +1.16 (+4.94%) | 3,160,196 |
| 6 Feb 2024 | CNY | 21.97 | 24.5 | 20.8 | 23.5 | 23.5 | +1.4 (+6.33%) | 3,681,641 |
| 5 Feb 2024 | CNY | 23.27 | 23.27 | 20.36 | 22.1 | 22.1 | -1.35 (-5.76%) | 2,668,280 |
| 2 Feb 2024 | CNY | 24.3 | 24.44 | 22.7 | 23.45 | 23.45 | -0.85 (-3.50%) | 2,088,662 |
| 1 Feb 2024 | CNY | 24 | 24.98 | 23.9 | 24.3 | 24.3 | +0.3 (+1.25%) | 1,261,397 |
| 31 Jan 2024 | CNY | 25.91 | 25.95 | 24 | 24 | 24 | -1.73 (-6.72%) | 2,256,015 |
| 30 Jan 2024 | CNY | 27.78 | 27.79 | 24.98 | 25.73 | 25.73 | -2.4 (-8.53%) | 4,537,640 |
| 29 Jan 2024 | CNY | 29.3 | 30.06 | 28.06 | 28.13 | 28.13 | -0.99 (-3.40%) | 2,305,603 |
| 26 Jan 2024 | CNY | 28.35 | 30.33 | 28.11 | 29.12 | 29.12 | +0.7 (+2.46%) | 2,682,709 |
| 25 Jan 2024 | CNY | 28.21 | 28.6 | 27.5 | 28.42 | 28.42 | +0.42 (+1.50%) | 1,402,578 |
| 24 Jan 2024 | CNY | 28.5 | 28.5 | 26.5 | 28 | 28 | -0.39 (-1.37%) | 2,200,167 |
| 23 Jan 2024 | CNY | 28.23 | 29.17 | 27.92 | 28.39 | 28.39 | -0.22 (-0.77%) | 1,689,571 |
| 22 Jan 2024 | CNY | 30.4 | 30.4 | 28.13 | 28.61 | 28.61 | -1.97 (-6.44%) | 3,006,648 |
| 19 Jan 2024 | CNY | 29.55 | 30.81 | 29 | 30.58 | 30.58 | +0.82 (+2.76%) | 3,646,125 |
| 18 Jan 2024 | CNY | 28.3 | 29.88 | 27.45 | 29.76 | 29.76 | +1.46 (+5.16%) | 3,285,277 |
| 17 Jan 2024 | CNY | 28.2 | 28.77 | 28 | 28.3 | 28.3 | +0.09 (+0.32%) | 2,140,661 |
| 16 Jan 2024 | CNY | 28.32 | 28.53 | 27.53 | 28.21 | 28.21 | +0.3 (+1.07%) | 1,451,224 |
| 15 Jan 2024 | CNY | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.0 (0.0%) | 1,976,866 |
| 12 Jan 2024 | CNY | 28.68 | 28.68 | 27.9 | 27.91 | 27.91 | -0.96 (-3.33%) | 1,519,219 |
| 11 Jan 2024 | CNY | 28.7 | 28.97 | 28.29 | 28.87 | 28.87 | +0.53 (+1.87%) | 1,655,547 |
| 10 Jan 2024 | CNY | 29.1 | 29.45 | 28.3 | 28.34 | 28.34 | -0.84 (-2.88%) | 2,529,644 |
| 9 Jan 2024 | CNY | 27.38 | 29.32 | 27.28 | 29.18 | 29.18 | +1.36 (+4.89%) | 4,425,956 |
| 8 Jan 2024 | CNY | 28.79 | 28.88 | 27.65 | 27.82 | 27.82 | -0.63 (-2.21%) | 2,008,404 |
| 5 Jan 2024 | CNY | 29.6 | 29.74 | 28.28 | 28.45 | 28.45 | -1.3 (-4.37%) | 2,445,077 |
| 4 Jan 2024 | CNY | 29.59 | 29.99 | 28.85 | 29.75 | 29.75 | +0.19 (+0.64%) | 3,487,050 |
| 3 Jan 2024 | CNY | 27.26 | 29.57 | 27.01 | 29.56 | 29.56 | +0.9 (+3.14%) | 5,244,000 |
| 2 Jan 2024 | CNY | 29.2 | 29.28 | 28.4 | 28.66 | 28.66 | -0.54 (-1.85%) | 3,061,096 |
