| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 34.5 | 34.5 | 31 | 32.05 | 32.05 | +0.19 (+0.60%) | 5,340,103 |
| 22 Feb 2024 | CNY | 31.6 | 31.86 | 28.7 | 31.86 | 31.86 | +2.9 (+10.01%) | 5,366,016 |
| 21 Feb 2024 | CNY | 28.96 | 28.96 | 27.85 | 28.96 | 28.96 | +2.63 (+9.99%) | 2,728,495 |
| 20 Feb 2024 | CNY | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | +2.39 (+9.98%) | 192,737 |
| 19 Feb 2024 | CNY | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | +2.18 (+10.02%) | 486,615 |
| 8 Feb 2024 | CNY | 19.44 | 21.89 | 19.44 | 21.76 | 21.76 | +1.86 (+9.35%) | 1,654,201 |
| 7 Feb 2024 | CNY | 21.2 | 21.57 | 19.42 | 19.9 | 19.9 | -1.09 (-5.19%) | 2,172,733 |
| 6 Feb 2024 | CNY | 20.8 | 22.4 | 20.39 | 20.99 | 20.99 | -1.67 (-7.37%) | 2,219,076 |
| 5 Feb 2024 | CNY | 22.88 | 23.77 | 22.66 | 22.66 | 22.66 | -2.52 (-10.01%) | 1,949,762 |
| 2 Feb 2024 | CNY | 27.41 | 27.9 | 25.18 | 25.18 | 25.18 | -2.8 (-10.01%) | 1,498,834 |
| 1 Feb 2024 | CNY | 29.8 | 29.8 | 27.61 | 27.98 | 27.98 | -1.82 (-6.11%) | 1,701,700 |
| 31 Jan 2024 | CNY | 31.35 | 31.35 | 28.68 | 29.8 | 29.8 | -1.69 (-5.37%) | 1,545,200 |
| 30 Jan 2024 | CNY | 31.8 | 31.8 | 28.58 | 31.49 | 31.49 | +0.46 (+1.48%) | 2,541,647 |
| 29 Jan 2024 | CNY | 31.14 | 31.14 | 29.33 | 31.03 | 31.03 | +0.3 (+0.98%) | 2,005,847 |
| 26 Jan 2024 | CNY | 30.92 | 31.14 | 30.26 | 30.73 | 30.73 | -0.19 (-0.61%) | 1,503,800 |
| 25 Jan 2024 | CNY | 31 | 31.06 | 30.2 | 30.92 | 30.92 | +0.39 (+1.28%) | 1,068,100 |
| 24 Jan 2024 | CNY | 30.42 | 30.75 | 28.42 | 30.53 | 30.53 | +1.53 (+5.28%) | 1,625,820 |
| 23 Jan 2024 | CNY | 30.17 | 30.17 | 28.41 | 29 | 29 | -0.98 (-3.27%) | 1,454,187 |
| 22 Jan 2024 | CNY | 32.03 | 32.25 | 29.04 | 29.98 | 29.98 | -2.23 (-6.92%) | 1,108,847 |
| 19 Jan 2024 | CNY | 33.25 | 33.25 | 31.92 | 32.21 | 32.21 | -0.93 (-2.81%) | 1,412,900 |
| 18 Jan 2024 | CNY | 33.15 | 33.62 | 32.26 | 33.14 | 33.14 | +0.04 (+0.12%) | 1,282,500 |
| 17 Jan 2024 | CNY | 33.75 | 33.75 | 33.03 | 33.1 | 33.1 | -0.58 (-1.72%) | 736,577 |
| 16 Jan 2024 | CNY | 33.46 | 33.9 | 33.2 | 33.68 | 33.68 | -0.6 (-1.75%) | 1,015,724 |
| 15 Jan 2024 | CNY | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.0 (0.0%) | 1,031,700 |
| 12 Jan 2024 | CNY | 34.37 | 34.59 | 33.75 | 34.28 | 34.28 | -0.1 (-0.29%) | 1,186,000 |
| 11 Jan 2024 | CNY | 33.75 | 34.69 | 33.41 | 34.38 | 34.38 | +0.68 (+2.02%) | 1,541,534 |
| 10 Jan 2024 | CNY | 34.09 | 34.34 | 33.3 | 33.7 | 33.7 | -0.4 (-1.17%) | 1,114,600 |
| 9 Jan 2024 | CNY | 33.55 | 34.32 | 33.24 | 34.1 | 34.1 | +0.54 (+1.61%) | 1,833,300 |
| 8 Jan 2024 | CNY | 35.11 | 35.39 | 33.21 | 33.56 | 33.56 | -1.57 (-4.47%) | 1,779,100 |
| 5 Jan 2024 | CNY | 35.7 | 35.82 | 34.65 | 35.13 | 35.13 | -0.57 (-1.60%) | 1,750,100 |
