| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 28.39 | 29.35 | 28.32 | 29.27 | 29.27 | +0.7 (+2.45%) | 2,080,451 |
| 21 Feb 2024 | CNY | 28 | 29.51 | 27.91 | 28.57 | 28.57 | +0.07 (+0.25%) | 2,566,573 |
| 20 Feb 2024 | CNY | 28.14 | 28.68 | 27.71 | 28.5 | 28.5 | -0.5 (-1.72%) | 2,271,892 |
| 19 Feb 2024 | CNY | 27.6 | 29.43 | 27.59 | 29 | 29 | -0.43 (-1.46%) | 4,058,834 |
| 8 Feb 2024 | CNY | 26.7 | 29.43 | 24.5 | 29.43 | 29.43 | +2.68 (+10.02%) | 4,467,098 |
| 7 Feb 2024 | CNY | 24 | 26.75 | 23.07 | 26.75 | 26.75 | +2.43 (+9.99%) | 2,835,435 |
| 6 Feb 2024 | CNY | 22.91 | 25.51 | 22.46 | 24.32 | 24.32 | -0.63 (-2.53%) | 2,499,286 |
| 5 Feb 2024 | CNY | 27.79 | 28 | 24.95 | 24.95 | 24.95 | -2.77 (-9.99%) | 1,584,276 |
| 2 Feb 2024 | CNY | 29.73 | 30.3 | 26.7 | 27.72 | 27.72 | -1.8 (-6.10%) | 1,537,059 |
| 1 Feb 2024 | CNY | 29.95 | 30.08 | 28.84 | 29.52 | 29.52 | +0.02 (+0.07%) | 1,171,076 |
| 31 Jan 2024 | CNY | 31 | 31.99 | 29.21 | 29.5 | 29.5 | -2.5 (-7.81%) | 1,978,399 |
| 30 Jan 2024 | CNY | 34.35 | 34.35 | 32 | 32 | 32 | -3.55 (-9.99%) | 2,142,300 |
| 29 Jan 2024 | CNY | 35 | 35.6 | 34.25 | 35.55 | 35.55 | +0.95 (+2.75%) | 1,768,437 |
| 26 Jan 2024 | CNY | 35.1 | 35.45 | 34.54 | 34.6 | 34.6 | -0.65 (-1.84%) | 980,607 |
| 25 Jan 2024 | CNY | 34.29 | 35.38 | 33.61 | 35.25 | 35.25 | +1.03 (+3.01%) | 1,140,700 |
| 24 Jan 2024 | CNY | 34.22 | 34.89 | 32.9 | 34.22 | 34.22 | +0.14 (+0.41%) | 1,116,634 |
| 23 Jan 2024 | CNY | 34.08 | 34.75 | 33.26 | 34.08 | 34.08 | -0.11 (-0.32%) | 1,136,900 |
| 22 Jan 2024 | CNY | 36.79 | 37.48 | 34 | 34.19 | 34.19 | -2.81 (-7.59%) | 1,835,897 |
| 19 Jan 2024 | CNY | 38.86 | 39.28 | 36.78 | 37 | 37 | -1.97 (-5.06%) | 1,549,430 |
| 18 Jan 2024 | CNY | 38.98 | 39.57 | 37.91 | 38.97 | 38.97 | -0.06 (-0.15%) | 1,421,734 |
| 17 Jan 2024 | CNY | 40.22 | 40.28 | 39 | 39.03 | 39.03 | -1.26 (-3.13%) | 912,900 |
| 16 Jan 2024 | CNY | 40.55 | 40.79 | 39.58 | 40.29 | 40.29 | -0.51 (-1.25%) | 1,200,569 |
| 15 Jan 2024 | CNY | 40.8 | 40.8 | 40.8 | 40.8 | 40.8 | 0.0 (0.0%) | 1,115,800 |
| 12 Jan 2024 | CNY | 41.53 | 42.1 | 40.8 | 40.8 | 40.8 | -1.13 (-2.69%) | 1,274,100 |
| 11 Jan 2024 | CNY | 40.3 | 43 | 40.3 | 41.93 | 41.93 | +1.73 (+4.30%) | 1,832,450 |
| 10 Jan 2024 | CNY | 40.81 | 41.08 | 39.81 | 40.2 | 40.2 | -0.95 (-2.31%) | 1,338,200 |
| 9 Jan 2024 | CNY | 42.28 | 43.41 | 40.8 | 41.15 | 41.15 | -1.01 (-2.40%) | 1,882,800 |
| 8 Jan 2024 | CNY | 43 | 43.65 | 42.13 | 42.16 | 42.16 | -1.08 (-2.50%) | 1,265,809 |
| 5 Jan 2024 | CNY | 44.07 | 44.15 | 42.55 | 43.24 | 43.24 | -0.48 (-1.10%) | 1,413,352 |
| 4 Jan 2024 | CNY | 44.32 | 44.64 | 43.43 | 43.72 | 43.72 | -0.68 (-1.53%) | 1,337,700 |
