| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | CNY | 28.51 | 28.95 | 27.86 | 28.46 | 28.46 | -0.19 (-0.66%) | 6,940,423 |
| 7 Mar 2024 | CNY | 30.26 | 30.94 | 28.28 | 28.65 | 28.65 | -1.29 (-4.31%) | 14,041,280 |
| 6 Mar 2024 | CNY | 27.34 | 30.27 | 27.12 | 29.94 | 29.94 | +2.42 (+8.79%) | 14,098,816 |
| 5 Mar 2024 | CNY | 27.02 | 28.12 | 26.86 | 27.52 | 27.52 | +0.11 (+0.40%) | 5,224,753 |
| 4 Mar 2024 | CNY | 27.62 | 27.93 | 26.79 | 27.41 | 27.41 | -0.34 (-1.23%) | 4,024,381 |
| 1 Mar 2024 | CNY | 27.96 | 28.3 | 27.35 | 27.75 | 27.75 | -0.29 (-1.03%) | 5,293,856 |
| 29 Feb 2024 | CNY | 25.95 | 28.11 | 25.94 | 28.04 | 28.04 | +1.27 (+4.74%) | 6,798,297 |
| 28 Feb 2024 | CNY | 29.58 | 29.58 | 26.77 | 26.77 | 26.77 | -2.97 (-9.99%) | 10,824,661 |
| 27 Feb 2024 | CNY | 27.05 | 29.95 | 27 | 29.74 | 29.74 | +2.51 (+9.22%) | 10,544,974 |
| 26 Feb 2024 | CNY | 28.5 | 28.5 | 27.04 | 27.23 | 27.23 | +0.08 (+0.29%) | 7,780,399 |
| 23 Feb 2024 | CNY | 25.25 | 27.26 | 25.01 | 27.15 | 27.15 | +1.9 (+7.52%) | 5,970,280 |
| 22 Feb 2024 | CNY | 24.23 | 25.32 | 24.21 | 25.25 | 25.25 | +0.65 (+2.64%) | 3,546,783 |
| 21 Feb 2024 | CNY | 23.67 | 25.18 | 23.6 | 24.6 | 24.6 | +0.57 (+2.37%) | 4,986,750 |
| 20 Feb 2024 | CNY | 23.4 | 24.55 | 22.9 | 24.03 | 24.03 | +0.59 (+2.52%) | 5,522,832 |
| 19 Feb 2024 | CNY | 22.99 | 24.38 | 22.73 | 23.44 | 23.44 | +0.81 (+3.58%) | 6,736,790 |
| 8 Feb 2024 | CNY | 20.45 | 22.63 | 19.69 | 22.63 | 22.63 | +2.06 (+10.01%) | 7,889,805 |
| 7 Feb 2024 | CNY | 21.49 | 21.59 | 19.73 | 20.57 | 20.57 | -0.9 (-4.19%) | 7,260,424 |
| 6 Feb 2024 | CNY | 20.33 | 22.36 | 19.5 | 21.47 | 21.47 | -0.01 (-0.05%) | 7,116,072 |
| 5 Feb 2024 | CNY | 23.37 | 23.6 | 21.48 | 21.48 | 21.48 | -2.39 (-10.01%) | 4,554,500 |
| 2 Feb 2024 | CNY | 25.13 | 25.97 | 23.13 | 23.87 | 23.87 | -1.21 (-4.82%) | 4,259,300 |
| 1 Feb 2024 | CNY | 25.86 | 25.95 | 24.43 | 25.08 | 25.08 | -0.92 (-3.54%) | 5,563,249 |
| 31 Jan 2024 | CNY | 28 | 28 | 26 | 26 | 26 | -2.08 (-7.41%) | 4,760,676 |
| 30 Jan 2024 | CNY | 28.27 | 29.19 | 27.91 | 28.08 | 28.08 | -0.59 (-2.06%) | 2,808,500 |
| 29 Jan 2024 | CNY | 30 | 30.11 | 28.6 | 28.67 | 28.67 | -1.29 (-4.31%) | 2,865,000 |
| 26 Jan 2024 | CNY | 30.4 | 31.2 | 29.82 | 29.96 | 29.96 | -0.54 (-1.77%) | 4,466,300 |
| 25 Jan 2024 | CNY | 29.76 | 30.54 | 29.03 | 30.5 | 30.5 | +1.12 (+3.81%) | 5,401,200 |
| 24 Jan 2024 | CNY | 28.2 | 29.7 | 27.92 | 29.38 | 29.38 | +1.32 (+4.70%) | 5,357,199 |
| 23 Jan 2024 | CNY | 27.9 | 28.2 | 27.33 | 28.06 | 28.06 | 0.0 (0.0%) | 3,799,240 |
| 22 Jan 2024 | CNY | 30.38 | 30.4 | 28.01 | 28.06 | 28.06 | -2.2 (-7.27%) | 4,711,500 |
| 19 Jan 2024 | CNY | 30.77 | 31.3 | 30.1 | 30.26 | 30.26 | -0.48 (-1.56%) | 3,341,500 |
