| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 30.71 | 30.88 | 30.12 | 30.71 | 30.71 | -0.62 (-1.98%) | 10,267,975 |
| 19 Feb 2024 | CNY | 30 | 31.33 | 29.86 | 31.33 | 31.33 | +2.18 (+7.48%) | 15,629,274 |
| 8 Feb 2024 | CNY | 27.91 | 29.35 | 27.91 | 29.15 | 29.15 | +1.56 (+5.65%) | 11,588,779 |
| 7 Feb 2024 | CNY | 26.4 | 28.67 | 26.22 | 27.59 | 27.59 | +1.19 (+4.51%) | 11,094,005 |
| 6 Feb 2024 | CNY | 24.35 | 27.06 | 23.66 | 26.4 | 26.4 | +1.27 (+5.05%) | 13,012,801 |
| 5 Feb 2024 | CNY | 27.58 | 27.89 | 25.13 | 25.13 | 25.13 | -2.79 (-9.99%) | 11,507,112 |
| 2 Feb 2024 | CNY | 29.36 | 30.1 | 26.9 | 27.92 | 27.92 | -1.42 (-4.84%) | 7,698,093 |
| 1 Feb 2024 | CNY | 29.18 | 30.46 | 28.9 | 29.34 | 29.34 | +0.28 (+0.96%) | 7,603,797 |
| 31 Jan 2024 | CNY | 30.56 | 31.05 | 29.02 | 29.06 | 29.06 | -1.99 (-6.41%) | 7,331,276 |
| 30 Jan 2024 | CNY | 32.27 | 32.75 | 30.96 | 31.05 | 31.05 | -1.3 (-4.02%) | 4,847,235 |
| 29 Jan 2024 | CNY | 33.88 | 33.99 | 32.35 | 32.35 | 32.35 | -1.31 (-3.89%) | 6,113,905 |
| 26 Jan 2024 | CNY | 34.67 | 34.88 | 33.66 | 33.66 | 33.66 | -1.36 (-3.88%) | 6,555,809 |
| 25 Jan 2024 | CNY | 33.52 | 35.07 | 33.17 | 35.02 | 35.02 | +1.5 (+4.47%) | 7,891,050 |
| 24 Jan 2024 | CNY | 33.75 | 33.9 | 32.03 | 33.52 | 33.52 | -0.04 (-0.12%) | 8,646,106 |
| 23 Jan 2024 | CNY | 33.08 | 34.12 | 32.92 | 33.56 | 33.56 | +0.36 (+1.08%) | 7,371,955 |
| 22 Jan 2024 | CNY | 35.46 | 35.51 | 32.96 | 33.2 | 33.2 | -2.11 (-5.98%) | 6,280,552 |
| 19 Jan 2024 | CNY | 35.89 | 36.16 | 35.26 | 35.31 | 35.31 | -0.69 (-1.92%) | 4,993,370 |
| 18 Jan 2024 | CNY | 34.99 | 36.04 | 34.6 | 36 | 36 | +0.84 (+2.39%) | 8,610,070 |
| 17 Jan 2024 | CNY | 35.9 | 36.27 | 35.11 | 35.16 | 35.16 | -0.82 (-2.28%) | 4,276,852 |
| 16 Jan 2024 | CNY | 36.36 | 36.54 | 35.31 | 35.98 | 35.98 | -0.38 (-1.05%) | 5,434,405 |
| 15 Jan 2024 | CNY | 36.43 | 36.96 | 36 | 36.36 | 36.36 | -0.22 (-0.60%) | 4,560,872 |
| 12 Jan 2024 | CNY | 37.2 | 37.39 | 36.46 | 36.58 | 36.58 | -0.71 (-1.90%) | 4,814,924 |
| 11 Jan 2024 | CNY | 36.37 | 37.68 | 36.21 | 37.29 | 37.29 | +1.24 (+3.44%) | 6,543,270 |
| 10 Jan 2024 | CNY | 37 | 37 | 36.05 | 36.05 | 36.05 | -0.93 (-2.51%) | 4,915,823 |
| 9 Jan 2024 | CNY | 37.12 | 37.44 | 36.7 | 36.98 | 36.98 | +0.2 (+0.54%) | 4,958,105 |
| 8 Jan 2024 | CNY | 37.79 | 37.98 | 36.73 | 36.78 | 36.78 | -1.34 (-3.52%) | 6,354,738 |
| 5 Jan 2024 | CNY | 40.07 | 40.07 | 37.7 | 38.12 | 38.12 | -1.73 (-4.34%) | 8,820,225 |
| 4 Jan 2024 | CNY | 40.44 | 40.47 | 39.61 | 39.85 | 39.85 | -0.45 (-1.12%) | 4,447,800 |
| 3 Jan 2024 | CNY | 40.46 | 40.75 | 39.65 | 40.3 | 40.3 | -0.2 (-0.49%) | 5,681,450 |
| 2 Jan 2024 | CNY | 41.6 | 41.69 | 40.49 | 40.5 | 40.5 | -1.23 (-2.95%) | 5,602,917 |
