| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 35.69 | 35.69 | 34.05 | 34.5 | 34.5 | -1.51 (-4.19%) | 1,142,000 |
| 4 Mar 2024 | CNY | 36.5 | 37.8 | 35.26 | 36.01 | 36.01 | -0.86 (-2.33%) | 1,490,189 |
| 1 Mar 2024 | CNY | 34.99 | 37.32 | 34.79 | 36.87 | 36.87 | +1.84 (+5.25%) | 2,052,900 |
| 29 Feb 2024 | CNY | 33.86 | 35.19 | 33.5 | 35.03 | 35.03 | +0.61 (+1.77%) | 1,342,300 |
| 28 Feb 2024 | CNY | 36.76 | 37.56 | 34.2 | 34.42 | 34.42 | -2.32 (-6.31%) | 2,492,205 |
| 27 Feb 2024 | CNY | 36.41 | 36.86 | 35.95 | 36.74 | 36.74 | +0.26 (+0.71%) | 1,245,226 |
| 26 Feb 2024 | CNY | 37 | 37.73 | 35.81 | 36.48 | 36.48 | +0.39 (+1.08%) | 1,484,226 |
| 23 Feb 2024 | CNY | 35.25 | 36.23 | 35.1 | 36.09 | 36.09 | +0.99 (+2.82%) | 915,100 |
| 22 Feb 2024 | CNY | 33.96 | 35.3 | 33.88 | 35.1 | 35.1 | +0.96 (+2.81%) | 705,000 |
| 21 Feb 2024 | CNY | 33.75 | 35.18 | 33.22 | 34.14 | 34.14 | +0.26 (+0.77%) | 1,039,547 |
| 20 Feb 2024 | CNY | 33.46 | 34.04 | 32.95 | 33.88 | 33.88 | +0.08 (+0.24%) | 927,253 |
| 19 Feb 2024 | CNY | 32.2 | 34.22 | 32 | 33.8 | 33.8 | +2.25 (+7.13%) | 1,968,934 |
| 8 Feb 2024 | CNY | 28.54 | 31.55 | 27.61 | 31.55 | 31.55 | +2.87 (+10.01%) | 1,491,686 |
| 7 Feb 2024 | CNY | 30.2 | 30.29 | 27.82 | 28.68 | 28.68 | -1.36 (-4.53%) | 1,834,076 |
| 6 Feb 2024 | CNY | 26.97 | 30.97 | 26.66 | 30.04 | 30.04 | +1.17 (+4.05%) | 2,217,800 |
| 5 Feb 2024 | CNY | 31.44 | 31.48 | 28.87 | 28.87 | 28.87 | -3.21 (-10.01%) | 1,757,590 |
| 2 Feb 2024 | CNY | 34.75 | 35.3 | 31.28 | 32.08 | 32.08 | -2.67 (-7.68%) | 1,425,100 |
| 1 Feb 2024 | CNY | 35.65 | 36 | 34.5 | 34.75 | 34.75 | -1.24 (-3.45%) | 852,101 |
| 31 Jan 2024 | CNY | 38 | 38.26 | 35.9 | 35.99 | 35.99 | -2.02 (-5.31%) | 708,200 |
| 30 Jan 2024 | CNY | 39.28 | 39.5 | 37.91 | 38.01 | 38.01 | -1.27 (-3.23%) | 421,700 |
| 29 Jan 2024 | CNY | 40.82 | 41.3 | 39.28 | 39.28 | 39.28 | -1.58 (-3.87%) | 706,100 |
| 26 Jan 2024 | CNY | 42.47 | 42.47 | 40.6 | 40.86 | 40.86 | -1.36 (-3.22%) | 769,500 |
| 25 Jan 2024 | CNY | 40.28 | 42.38 | 39.85 | 42.22 | 42.22 | +1.99 (+4.95%) | 959,067 |
| 24 Jan 2024 | CNY | 40.06 | 40.69 | 39.03 | 40.23 | 40.23 | +0.02 (+0.05%) | 993,747 |
| 23 Jan 2024 | CNY | 38.59 | 40.88 | 38.59 | 40.21 | 40.21 | -0.69 (-1.69%) | 1,503,900 |
| 22 Jan 2024 | CNY | 44.17 | 44.52 | 40.35 | 40.9 | 40.9 | -3.93 (-8.77%) | 1,324,500 |
| 19 Jan 2024 | CNY | 46.31 | 46.4 | 44.68 | 44.83 | 44.83 | -1.37 (-2.97%) | 1,105,200 |
| 18 Jan 2024 | CNY | 47.1 | 47.1 | 44.2 | 46.2 | 46.2 | -0.85 (-1.81%) | 1,675,800 |
| 17 Jan 2024 | CNY | 47.75 | 47.75 | 46.8 | 47.05 | 47.05 | -0.72 (-1.51%) | 1,071,000 |
| 16 Jan 2024 | CNY | 48.87 | 49.18 | 47 | 47.77 | 47.77 | -3.52 (-6.86%) | 1,354,400 |
