| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 34.75 | 36.39 | 34 | 34.11 | 34.11 | +0.05 (+0.15%) | 39,431,860 |
| 27 Feb 2024 | CNY | 33 | 34.1 | 32.97 | 34.06 | 34.06 | +0.79 (+2.37%) | 19,282,020 |
| 26 Feb 2024 | CNY | 32.83 | 34.13 | 32.68 | 33.27 | 33.27 | +0.48 (+1.46%) | 25,604,360 |
| 23 Feb 2024 | CNY | 32.59 | 32.86 | 32.05 | 32.79 | 32.79 | +0.43 (+1.33%) | 20,378,200 |
| 22 Feb 2024 | CNY | 32.1 | 32.77 | 31.98 | 32.36 | 32.36 | -0.29 (-0.89%) | 17,347,640 |
| 21 Feb 2024 | CNY | 31.2 | 33.5 | 30.95 | 32.65 | 32.65 | +1.2 (+3.82%) | 28,760,960 |
| 20 Feb 2024 | CNY | 31.31 | 31.6 | 30.56 | 31.45 | 31.45 | -0.05 (-0.16%) | 15,761,890 |
| 19 Feb 2024 | CNY | 31.99 | 32 | 31 | 31.5 | 31.5 | -0.08 (-0.25%) | 17,881,180 |
| 8 Feb 2024 | CNY | 30.79 | 32.96 | 30.76 | 31.58 | 31.58 | +0.88 (+2.87%) | 24,683,710 |
| 7 Feb 2024 | CNY | 29.62 | 31.23 | 29.38 | 30.7 | 30.7 | +1.07 (+3.61%) | 28,262,800 |
| 6 Feb 2024 | CNY | 26.65 | 29.71 | 26.65 | 29.63 | 29.63 | +2.62 (+9.70%) | 29,894,220 |
| 5 Feb 2024 | CNY | 29 | 29.23 | 26.57 | 27.01 | 27.01 | -2.51 (-8.50%) | 29,198,280 |
| 2 Feb 2024 | CNY | 31.35 | 31.96 | 28.57 | 29.52 | 29.52 | -1.87 (-5.96%) | 25,392,310 |
| 1 Feb 2024 | CNY | 30.3 | 31.9 | 30.2 | 31.39 | 31.39 | +0.2 (+0.64%) | 21,103,860 |
| 31 Jan 2024 | CNY | 34.3 | 34.41 | 31.19 | 31.19 | 31.19 | -3.46 (-9.99%) | 38,237,830 |
| 30 Jan 2024 | CNY | 34.9 | 35.76 | 34.56 | 34.65 | 34.65 | -0.55 (-1.56%) | 16,524,450 |
| 29 Jan 2024 | CNY | 37.01 | 37.08 | 35.01 | 35.2 | 35.2 | -1.95 (-5.25%) | 28,069,570 |
| 26 Jan 2024 | CNY | 37.36 | 38.5 | 37 | 37.15 | 37.15 | -0.52 (-1.38%) | 22,742,390 |
| 25 Jan 2024 | CNY | 36.4 | 37.76 | 36 | 37.67 | 37.67 | +0.97 (+2.64%) | 26,271,270 |
| 24 Jan 2024 | CNY | 37.06 | 37.5 | 35.2 | 36.7 | 36.7 | -0.36 (-0.97%) | 26,686,510 |
| 23 Jan 2024 | CNY | 36.4 | 37.58 | 35.74 | 37.06 | 37.06 | +0.66 (+1.81%) | 20,977,150 |
| 22 Jan 2024 | CNY | 38.46 | 38.67 | 36.38 | 36.4 | 36.4 | -2.09 (-5.43%) | 28,585,120 |
| 19 Jan 2024 | CNY | 38.5 | 40.5 | 38.39 | 38.49 | 38.49 | -0.36 (-0.93%) | 32,111,570 |
| 18 Jan 2024 | CNY | 37.24 | 38.97 | 37.05 | 38.85 | 38.85 | +1.5 (+4.02%) | 36,475,880 |
| 17 Jan 2024 | CNY | 39.3 | 39.37 | 37.29 | 37.35 | 37.35 | -2.05 (-5.20%) | 28,695,380 |
| 16 Jan 2024 | CNY | 38.96 | 40.3 | 38.71 | 39.4 | 39.4 | +0.47 (+1.21%) | 31,926,060 |
| 15 Jan 2024 | CNY | 39.6 | 40.15 | 38.83 | 38.93 | 38.93 | -1.27 (-3.16%) | 30,515,210 |
| 12 Jan 2024 | CNY | 40.7 | 41.19 | 39.99 | 40.2 | 40.2 | -0.5 (-1.23%) | 61,741,270 |
| 11 Jan 2024 | CNY | 36.8 | 40.7 | 36.62 | 40.7 | 40.7 | +3.7 (+10%) | 47,416,060 |
| 10 Jan 2024 | CNY | 35.83 | 37.77 | 35.28 | 37 | 37 | +0.87 (+2.41%) | 27,035,060 |
