| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 23.9 | 24.55 | 23.85 | 24.11 | 24.11 | +0.52 (+2.20%) | 1,634,938 |
| 21 Feb 2024 | CNY | 23.13 | 24.09 | 23.13 | 23.59 | 23.59 | +0.17 (+0.73%) | 1,451,415 |
| 20 Feb 2024 | CNY | 23.47 | 23.49 | 23 | 23.42 | 23.42 | -0.08 (-0.34%) | 880,306 |
| 19 Feb 2024 | CNY | 23.5 | 23.87 | 23.24 | 23.5 | 23.5 | +0.2 (+0.86%) | 1,347,870 |
| 8 Feb 2024 | CNY | 22.39 | 23.37 | 22.11 | 23.3 | 23.3 | +1.14 (+5.14%) | 1,650,227 |
| 7 Feb 2024 | CNY | 22.24 | 23.05 | 21.98 | 22.16 | 22.16 | -0.17 (-0.76%) | 1,516,803 |
| 6 Feb 2024 | CNY | 21.3 | 22.6 | 20.3 | 22.33 | 22.33 | +0.73 (+3.38%) | 1,696,040 |
| 5 Feb 2024 | CNY | 22.98 | 22.98 | 20.98 | 21.6 | 21.6 | -1.47 (-6.37%) | 1,111,242 |
| 2 Feb 2024 | CNY | 23.25 | 23.66 | 21.91 | 23.07 | 23.07 | -0.18 (-0.77%) | 1,002,466 |
| 1 Feb 2024 | CNY | 23.09 | 23.83 | 22.74 | 23.25 | 23.25 | +0.32 (+1.40%) | 729,156 |
| 31 Jan 2024 | CNY | 23.41 | 23.71 | 22.88 | 22.93 | 22.93 | -0.67 (-2.84%) | 674,985 |
| 30 Jan 2024 | CNY | 24.01 | 24.23 | 23.6 | 23.6 | 23.6 | -0.73 (-3.00%) | 627,611 |
| 29 Jan 2024 | CNY | 25.09 | 25.1 | 24.33 | 24.33 | 24.33 | -0.29 (-1.18%) | 1,056,536 |
| 26 Jan 2024 | CNY | 25.1 | 25.15 | 24.59 | 24.62 | 24.62 | -0.33 (-1.32%) | 1,000,528 |
| 25 Jan 2024 | CNY | 23.94 | 25.09 | 23.76 | 24.95 | 24.95 | +1 (+4.18%) | 1,436,143 |
| 24 Jan 2024 | CNY | 23.49 | 23.97 | 22.82 | 23.95 | 23.95 | +0.59 (+2.53%) | 1,057,914 |
| 23 Jan 2024 | CNY | 23.14 | 23.49 | 22.81 | 23.36 | 23.36 | +0.31 (+1.34%) | 808,555 |
| 22 Jan 2024 | CNY | 24.45 | 24.45 | 22.69 | 23.05 | 23.05 | -1.31 (-5.38%) | 926,217 |
| 19 Jan 2024 | CNY | 24.51 | 24.79 | 24.18 | 24.36 | 24.36 | -0.34 (-1.38%) | 764,658 |
| 18 Jan 2024 | CNY | 24.28 | 24.78 | 23.62 | 24.7 | 24.7 | +0.34 (+1.40%) | 1,547,788 |
| 17 Jan 2024 | CNY | 25 | 25.03 | 24.29 | 24.36 | 24.36 | -0.64 (-2.56%) | 918,566 |
| 16 Jan 2024 | CNY | 24.9 | 25.19 | 24.67 | 25 | 25 | +0.04 (+0.16%) | 791,940 |
| 15 Jan 2024 | CNY | 25.1 | 25.3 | 24.86 | 24.96 | 24.96 | -0.15 (-0.60%) | 799,706 |
| 12 Jan 2024 | CNY | 25.61 | 25.85 | 25.09 | 25.11 | 25.11 | -0.66 (-2.56%) | 1,094,223 |
| 11 Jan 2024 | CNY | 25.45 | 25.87 | 25.14 | 25.77 | 25.77 | +0.52 (+2.06%) | 1,026,597 |
| 10 Jan 2024 | CNY | 25.88 | 25.88 | 24.93 | 25.25 | 25.25 | -0.38 (-1.48%) | 945,963 |
| 9 Jan 2024 | CNY | 25.66 | 26.16 | 25.54 | 25.63 | 25.63 | +0.02 (+0.08%) | 868,967 |
| 8 Jan 2024 | CNY | 25.8 | 26.2 | 25.6 | 25.61 | 25.61 | -0.32 (-1.23%) | 934,834 |
| 5 Jan 2024 | CNY | 26.45 | 26.76 | 25.84 | 25.93 | 25.93 | -0.71 (-2.67%) | 1,188,609 |
| 4 Jan 2024 | CNY | 26.36 | 26.72 | 26.23 | 26.64 | 26.64 | +0.23 (+0.87%) | 718,172 |
