| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 22.55 | 23.36 | 20.38 | 20.4 | 20.4 | -2.33 (-10.25%) | 6,811,410 |
| 27 Feb 2024 | CNY | 21.64 | 22.79 | 21.51 | 22.73 | 22.73 | +0.9 (+4.12%) | 4,985,090 |
| 26 Feb 2024 | CNY | 21.32 | 22.6 | 21.24 | 21.83 | 21.83 | +0.48 (+2.25%) | 4,916,470 |
| 23 Feb 2024 | CNY | 20.6 | 21.63 | 20.58 | 21.35 | 21.35 | +0.87 (+4.25%) | 4,012,830 |
| 22 Feb 2024 | CNY | 19.57 | 20.6 | 19.48 | 20.48 | 20.48 | +0.8 (+4.07%) | 4,456,890 |
| 21 Feb 2024 | CNY | 19.43 | 20.55 | 19.2 | 19.68 | 19.68 | -0.17 (-0.86%) | 4,764,250 |
| 20 Feb 2024 | CNY | 19.99 | 20.17 | 19 | 19.85 | 19.85 | -0.1 (-0.50%) | 4,199,370 |
| 19 Feb 2024 | CNY | 19.7 | 20.23 | 18.76 | 19.95 | 19.95 | +0.77 (+4.01%) | 6,286,690 |
| 8 Feb 2024 | CNY | 17.05 | 19.53 | 17.05 | 19.18 | 19.18 | +2.04 (+11.90%) | 5,435,350 |
| 7 Feb 2024 | CNY | 16.85 | 18.11 | 16.62 | 17.14 | 17.14 | +0.54 (+3.25%) | 5,463,160 |
| 6 Feb 2024 | CNY | 15.35 | 17.17 | 14.43 | 16.6 | 16.6 | +1.04 (+6.68%) | 5,849,470 |
| 5 Feb 2024 | CNY | 18.14 | 18.21 | 15.18 | 15.56 | 15.56 | -2.65 (-14.55%) | 4,801,620 |
| 2 Feb 2024 | CNY | 19.66 | 20.03 | 17.46 | 18.21 | 18.21 | -1.34 (-6.85%) | 4,080,250 |
| 1 Feb 2024 | CNY | 19.93 | 20.16 | 19.26 | 19.55 | 19.55 | -0.46 (-2.30%) | 2,535,870 |
| 31 Jan 2024 | CNY | 21.35 | 21.72 | 20.01 | 20.01 | 20.01 | -1.5 (-6.97%) | 2,759,820 |
| 30 Jan 2024 | CNY | 22.5 | 22.61 | 21.45 | 21.51 | 21.51 | -1.15 (-5.08%) | 2,390,030 |
| 29 Jan 2024 | CNY | 24.12 | 24.2 | 22.66 | 22.66 | 22.66 | -1.09 (-4.59%) | 1,893,150 |
| 26 Jan 2024 | CNY | 24.38 | 24.58 | 23.65 | 23.75 | 23.75 | -0.76 (-3.10%) | 1,981,470 |
| 25 Jan 2024 | CNY | 23.4 | 24.61 | 23.02 | 24.51 | 24.51 | +1.27 (+5.46%) | 2,695,250 |
| 24 Jan 2024 | CNY | 23.6 | 23.89 | 22.32 | 23.24 | 23.24 | -0.28 (-1.19%) | 2,594,350 |
| 23 Jan 2024 | CNY | 23.78 | 23.97 | 23.12 | 23.52 | 23.52 | -0.09 (-0.38%) | 2,786,400 |
| 22 Jan 2024 | CNY | 25.25 | 25.53 | 23.52 | 23.61 | 23.61 | -1.69 (-6.68%) | 2,820,410 |
| 19 Jan 2024 | CNY | 25.63 | 26.74 | 25 | 25.3 | 25.3 | -0.33 (-1.29%) | 2,444,050 |
| 18 Jan 2024 | CNY | 25.2 | 25.71 | 24.65 | 25.63 | 25.63 | +0.1 (+0.39%) | 2,294,090 |
| 17 Jan 2024 | CNY | 26.5 | 26.5 | 25.53 | 25.53 | 25.53 | -1.03 (-3.88%) | 1,785,480 |
| 16 Jan 2024 | CNY | 26.86 | 26.87 | 26.05 | 26.56 | 26.56 | -0.3 (-1.12%) | 1,551,660 |
| 15 Jan 2024 | CNY | 27 | 27.29 | 26.37 | 26.86 | 26.86 | -0.14 (-0.52%) | 1,545,130 |
| 12 Jan 2024 | CNY | 27.27 | 27.67 | 26.93 | 27 | 27 | -0.33 (-1.21%) | 1,574,980 |
| 11 Jan 2024 | CNY | 26.26 | 27.7 | 26.2 | 27.33 | 27.33 | +1.06 (+4.04%) | 2,738,220 |
| 10 Jan 2024 | CNY | 26.56 | 26.88 | 26.04 | 26.27 | 26.27 | -0.27 (-1.02%) | 1,720,770 |
