| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 18.85 | 19.45 | 18.32 | 19.25 | 19.25 | +0.64 (+3.44%) | 3,159,194 |
| 22 Feb 2024 | CNY | 17.8 | 18.61 | 17.8 | 18.61 | 18.61 | +0.7 (+3.91%) | 2,716,648 |
| 21 Feb 2024 | CNY | 17.44 | 18.37 | 17.34 | 17.91 | 17.91 | +0.12 (+0.67%) | 3,073,050 |
| 20 Feb 2024 | CNY | 17.47 | 17.99 | 17.02 | 17.79 | 17.79 | +0.16 (+0.91%) | 2,934,066 |
| 19 Feb 2024 | CNY | 17.01 | 17.99 | 17.01 | 17.63 | 17.63 | +0.65 (+3.83%) | 3,959,707 |
| 8 Feb 2024 | CNY | 15.8 | 16.98 | 15.15 | 16.98 | 16.98 | +1.45 (+9.34%) | 5,241,661 |
| 7 Feb 2024 | CNY | 16.03 | 17.48 | 15.26 | 15.53 | 15.53 | -0.67 (-4.14%) | 4,431,594 |
| 6 Feb 2024 | CNY | 15.19 | 16.4 | 14.35 | 16.2 | 16.2 | +0.98 (+6.44%) | 2,722,881 |
| 5 Feb 2024 | CNY | 16.55 | 16.8 | 14.2 | 15.22 | 15.22 | -1.58 (-9.40%) | 3,129,298 |
| 2 Feb 2024 | CNY | 17.72 | 18.54 | 16.33 | 16.8 | 16.8 | -1.28 (-7.08%) | 2,194,389 |
| 1 Feb 2024 | CNY | 18.05 | 18.61 | 17.8 | 18.08 | 18.08 | -0.37 (-2.01%) | 1,586,467 |
| 31 Jan 2024 | CNY | 19.64 | 19.64 | 18.3 | 18.45 | 18.45 | -0.92 (-4.75%) | 1,715,818 |
| 30 Jan 2024 | CNY | 19.8 | 20.26 | 19.3 | 19.37 | 19.37 | -0.69 (-3.44%) | 1,669,929 |
| 29 Jan 2024 | CNY | 20.7 | 21.2 | 20.01 | 20.06 | 20.06 | -0.52 (-2.53%) | 2,019,439 |
| 26 Jan 2024 | CNY | 21.16 | 21.25 | 20.48 | 20.58 | 20.58 | -0.41 (-1.95%) | 1,796,482 |
| 25 Jan 2024 | CNY | 20 | 21.11 | 19.81 | 20.99 | 20.99 | +0.99 (+4.95%) | 2,085,090 |
| 24 Jan 2024 | CNY | 20.16 | 20.26 | 19.15 | 20 | 20 | 0.0 (0.0%) | 2,566,778 |
| 23 Jan 2024 | CNY | 20.28 | 20.72 | 19.93 | 20 | 20 | -0.28 (-1.38%) | 3,318,618 |
| 22 Jan 2024 | CNY | 21.5 | 22.1 | 20.11 | 20.28 | 20.28 | -1.22 (-5.67%) | 3,229,042 |
| 19 Jan 2024 | CNY | 22.95 | 23.1 | 21.5 | 21.5 | 21.5 | -1.5 (-6.52%) | 2,269,468 |
| 18 Jan 2024 | CNY | 22.2 | 23.1 | 21.95 | 23 | 23 | +0.71 (+3.19%) | 2,286,166 |
| 17 Jan 2024 | CNY | 23.38 | 23.38 | 22.29 | 22.29 | 22.29 | -0.9 (-3.88%) | 1,416,641 |
| 16 Jan 2024 | CNY | 23.57 | 23.57 | 22.85 | 23.19 | 23.19 | -0.21 (-0.90%) | 2,038,974 |
| 15 Jan 2024 | CNY | 24 | 24 | 23.36 | 23.4 | 23.4 | -0.89 (-3.66%) | 1,809,865 |
| 12 Jan 2024 | CNY | 24.1 | 24.6 | 23.76 | 24.29 | 24.29 | +0.09 (+0.37%) | 1,920,922 |
| 11 Jan 2024 | CNY | 23.23 | 24.35 | 23.23 | 24.2 | 24.2 | +0.88 (+3.77%) | 1,394,074 |
| 10 Jan 2024 | CNY | 23.51 | 23.81 | 23 | 23.32 | 23.32 | -0.44 (-1.85%) | 920,301 |
| 9 Jan 2024 | CNY | 23.34 | 23.88 | 23.34 | 23.76 | 23.76 | +0.48 (+2.06%) | 1,730,503 |
| 8 Jan 2024 | CNY | 23.99 | 24.4 | 23.26 | 23.28 | 23.28 | -0.94 (-3.88%) | 1,594,540 |
| 5 Jan 2024 | CNY | 25.37 | 25.37 | 24.11 | 24.22 | 24.22 | -0.99 (-3.93%) | 1,952,355 |
