| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 28.75 | 29.22 | 28.4 | 29.16 | 29.16 | +0.54 (+1.89%) | 2,387,400 |
| 22 Feb 2024 | CNY | 28 | 28.78 | 28 | 28.62 | 28.62 | +0.64 (+2.29%) | 2,557,200 |
| 21 Feb 2024 | CNY | 27.49 | 28.98 | 27.31 | 27.98 | 27.98 | +0.18 (+0.65%) | 3,034,115 |
| 20 Feb 2024 | CNY | 27.51 | 27.92 | 27.08 | 27.8 | 27.8 | +0.1 (+0.36%) | 2,318,560 |
| 19 Feb 2024 | CNY | 27.89 | 28 | 26.9 | 27.7 | 27.7 | +0.42 (+1.54%) | 3,638,978 |
| 8 Feb 2024 | CNY | 25.63 | 27.38 | 25.4 | 27.28 | 27.28 | +2.05 (+8.13%) | 4,340,398 |
| 7 Feb 2024 | CNY | 24.01 | 26.34 | 23.51 | 25.23 | 25.23 | +1.17 (+4.86%) | 4,597,600 |
| 6 Feb 2024 | CNY | 23.03 | 24.75 | 21.49 | 24.06 | 24.06 | +0.98 (+4.25%) | 4,050,050 |
| 5 Feb 2024 | CNY | 24.98 | 24.98 | 22.55 | 23.08 | 23.08 | -1.98 (-7.90%) | 3,552,100 |
| 2 Feb 2024 | CNY | 26.81 | 27.2 | 24.33 | 25.06 | 25.06 | -1.73 (-6.46%) | 3,173,100 |
| 1 Feb 2024 | CNY | 26.78 | 27.47 | 26.28 | 26.79 | 26.79 | +0.01 (+0.04%) | 2,204,800 |
| 31 Jan 2024 | CNY | 28.66 | 28.66 | 26.78 | 26.78 | 26.78 | -1.92 (-6.69%) | 2,691,400 |
| 30 Jan 2024 | CNY | 29.1 | 29.56 | 28.65 | 28.7 | 28.7 | -0.37 (-1.27%) | 1,775,600 |
| 29 Jan 2024 | CNY | 30.2 | 30.5 | 28.9 | 29.07 | 29.07 | -1.46 (-4.78%) | 2,312,100 |
| 26 Jan 2024 | CNY | 31.3 | 31.5 | 30.41 | 30.53 | 30.53 | -0.05 (-0.16%) | 2,768,000 |
| 25 Jan 2024 | CNY | 29.6 | 30.64 | 29.4 | 30.58 | 30.58 | +0.9 (+3.03%) | 2,541,700 |
| 24 Jan 2024 | CNY | 29.76 | 30.09 | 28.44 | 29.68 | 29.68 | -0.06 (-0.20%) | 2,417,904 |
| 23 Jan 2024 | CNY | 29.44 | 30.15 | 29.38 | 29.74 | 29.74 | +0.23 (+0.78%) | 2,034,984 |
| 22 Jan 2024 | CNY | 31.55 | 31.88 | 29.12 | 29.51 | 29.51 | -2.48 (-7.75%) | 3,589,333 |
| 19 Jan 2024 | CNY | 32.56 | 32.77 | 31.9 | 31.99 | 31.99 | -0.57 (-1.75%) | 1,611,748 |
| 18 Jan 2024 | CNY | 32.34 | 32.95 | 31.64 | 32.56 | 32.56 | -0.56 (-1.69%) | 3,473,300 |
| 17 Jan 2024 | CNY | 33 | 34.26 | 33 | 33.12 | 33.12 | -0.29 (-0.87%) | 3,557,670 |
| 16 Jan 2024 | CNY | 32.8 | 33.49 | 32.78 | 33.41 | 33.41 | +0.55 (+1.67%) | 1,809,100 |
| 15 Jan 2024 | CNY | 33.42 | 33.47 | 32.74 | 32.86 | 32.86 | -0.9 (-2.67%) | 2,067,200 |
| 12 Jan 2024 | CNY | 33.83 | 34.06 | 33.54 | 33.76 | 33.76 | -0.01 (-0.03%) | 1,317,400 |
| 11 Jan 2024 | CNY | 33.18 | 33.85 | 33.07 | 33.77 | 33.77 | +0.55 (+1.66%) | 1,125,100 |
| 10 Jan 2024 | CNY | 33.53 | 33.67 | 32.72 | 33.22 | 33.22 | -0.54 (-1.60%) | 1,497,700 |
| 9 Jan 2024 | CNY | 33.51 | 34.09 | 33.3 | 33.76 | 33.76 | +0.35 (+1.05%) | 1,789,700 |
| 8 Jan 2024 | CNY | 34.17 | 34.25 | 33.4 | 33.41 | 33.41 | -0.57 (-1.68%) | 2,046,700 |
| 5 Jan 2024 | CNY | 35.47 | 35.55 | 33.77 | 33.98 | 33.98 | -1.42 (-4.01%) | 2,515,414 |
