| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 20.2 | 21.44 | 19.91 | 20.63 | 20.63 | +0.63 (+3.15%) | 604,222 |
| 21 Feb 2024 | CNY | 19.62 | 20.75 | 19.62 | 20 | 20 | 0.0 (0.0%) | 770,584 |
| 20 Feb 2024 | CNY | 20 | 20.55 | 18.97 | 20 | 20 | +0.03 (+0.15%) | 1,138,456 |
| 19 Feb 2024 | CNY | 17.9 | 20.87 | 17.86 | 19.97 | 19.97 | +1.62 (+8.83%) | 2,122,703 |
| 8 Feb 2024 | CNY | 15.6 | 18.35 | 15.01 | 18.35 | 18.35 | +2.85 (+18.39%) | 2,811,689 |
| 7 Feb 2024 | CNY | 17.16 | 17.17 | 15.32 | 15.5 | 15.5 | -1.33 (-7.90%) | 2,165,222 |
| 6 Feb 2024 | CNY | 16 | 17.39 | 15.26 | 16.83 | 16.83 | +0.43 (+2.62%) | 1,688,811 |
| 5 Feb 2024 | CNY | 18.62 | 18.62 | 15.56 | 16.4 | 16.4 | -2.22 (-11.92%) | 1,964,060 |
| 2 Feb 2024 | CNY | 20.96 | 20.98 | 17.6 | 18.62 | 18.62 | -1.19 (-6.01%) | 935,524 |
| 1 Feb 2024 | CNY | 20.22 | 20.63 | 19.31 | 19.81 | 19.81 | -0.38 (-1.88%) | 823,398 |
| 31 Jan 2024 | CNY | 21.25 | 21.25 | 20.15 | 20.19 | 20.19 | -0.97 (-4.58%) | 785,784 |
| 30 Jan 2024 | CNY | 21.99 | 21.99 | 21.07 | 21.16 | 21.16 | -0.77 (-3.51%) | 832,551 |
| 29 Jan 2024 | CNY | 23.01 | 23.3 | 21.93 | 21.93 | 21.93 | -1.1 (-4.78%) | 719,353 |
| 26 Jan 2024 | CNY | 23.62 | 23.67 | 22.95 | 23.03 | 23.03 | -0.52 (-2.21%) | 636,241 |
| 25 Jan 2024 | CNY | 22.39 | 23.64 | 21.89 | 23.55 | 23.55 | +1.14 (+5.09%) | 870,281 |
| 24 Jan 2024 | CNY | 22.36 | 22.55 | 21.41 | 22.41 | 22.41 | +0.4 (+1.82%) | 911,237 |
| 23 Jan 2024 | CNY | 22.46 | 22.46 | 21.43 | 22.01 | 22.01 | -0.22 (-0.99%) | 975,511 |
| 22 Jan 2024 | CNY | 23.18 | 23.52 | 22.03 | 22.23 | 22.23 | -1.21 (-5.16%) | 957,489 |
| 19 Jan 2024 | CNY | 24.01 | 24.15 | 23.41 | 23.44 | 23.44 | -0.35 (-1.47%) | 644,951 |
| 18 Jan 2024 | CNY | 23.97 | 24 | 23.13 | 23.79 | 23.79 | -0.21 (-0.88%) | 894,660 |
| 17 Jan 2024 | CNY | 24.78 | 24.94 | 24 | 24 | 24 | -0.95 (-3.81%) | 676,403 |
| 16 Jan 2024 | CNY | 24.74 | 25.16 | 24.58 | 24.95 | 24.95 | -0.34 (-1.34%) | 571,571 |
| 15 Jan 2024 | CNY | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 0.0 (0.0%) | 836,959 |
| 12 Jan 2024 | CNY | 26.95 | 26.95 | 25.29 | 25.29 | 25.29 | -0.88 (-3.36%) | 668,511 |
| 11 Jan 2024 | CNY | 25.16 | 26.32 | 25.16 | 26.17 | 26.17 | +0.97 (+3.85%) | 872,876 |
| 10 Jan 2024 | CNY | 25.57 | 25.89 | 25.2 | 25.2 | 25.2 | -0.35 (-1.37%) | 847,783 |
| 9 Jan 2024 | CNY | 25.35 | 26.16 | 25.31 | 25.55 | 25.55 | +0.25 (+0.99%) | 1,245,158 |
| 8 Jan 2024 | CNY | 25.86 | 26.12 | 25.3 | 25.3 | 25.3 | -0.59 (-2.28%) | 1,070,618 |
| 5 Jan 2024 | CNY | 27.67 | 27.9 | 25.6 | 25.89 | 25.89 | -1.84 (-6.64%) | 1,910,178 |
| 4 Jan 2024 | CNY | 28.12 | 28.12 | 27.5 | 27.73 | 27.73 | -0.43 (-1.53%) | 625,650 |
