| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 26.31 | 27 | 24.35 | 24.44 | 24.44 | -1.87 (-7.11%) | 4,682,500 |
| 27 Feb 2024 | CNY | 25.1 | 26.43 | 24.71 | 26.31 | 26.31 | +1.35 (+5.41%) | 2,903,264 |
| 26 Feb 2024 | CNY | 24.4 | 25.55 | 24.26 | 24.96 | 24.96 | +0.76 (+3.14%) | 2,872,573 |
| 23 Feb 2024 | CNY | 23.21 | 24.26 | 23.15 | 24.2 | 24.2 | +1.07 (+4.63%) | 2,777,344 |
| 22 Feb 2024 | CNY | 22.43 | 23.33 | 22.4 | 23.13 | 23.13 | +0.48 (+2.12%) | 1,937,762 |
| 21 Feb 2024 | CNY | 22.1 | 23.6 | 21.86 | 22.65 | 22.65 | +0.22 (+0.98%) | 2,433,134 |
| 20 Feb 2024 | CNY | 22.16 | 22.49 | 21.6 | 22.43 | 22.43 | +0.27 (+1.22%) | 1,806,599 |
| 19 Feb 2024 | CNY | 21.45 | 22.29 | 21.43 | 22.16 | 22.16 | +0.91 (+4.28%) | 2,469,054 |
| 8 Feb 2024 | CNY | 19.3 | 21.25 | 18.46 | 21.25 | 21.25 | +1.93 (+9.99%) | 3,049,590 |
| 7 Feb 2024 | CNY | 20.58 | 20.75 | 18.83 | 19.32 | 19.32 | -1.32 (-6.40%) | 2,801,752 |
| 6 Feb 2024 | CNY | 19.89 | 22.48 | 18.54 | 20.64 | 20.64 | +0.2 (+0.98%) | 2,528,888 |
| 5 Feb 2024 | CNY | 22.56 | 22.58 | 20.44 | 20.44 | 20.44 | -2.27 (-10.00%) | 1,805,626 |
| 2 Feb 2024 | CNY | 24.6 | 25.07 | 22.14 | 22.71 | 22.71 | -1.89 (-7.68%) | 1,622,936 |
| 1 Feb 2024 | CNY | 24.55 | 25.01 | 23.85 | 24.6 | 24.6 | -0.24 (-0.97%) | 1,227,672 |
| 31 Jan 2024 | CNY | 26.69 | 26.69 | 24.81 | 24.84 | 24.84 | -1.85 (-6.93%) | 1,282,798 |
| 30 Jan 2024 | CNY | 27.27 | 27.58 | 26.68 | 26.69 | 26.69 | -0.81 (-2.95%) | 833,652 |
| 29 Jan 2024 | CNY | 28.55 | 28.69 | 27.47 | 27.5 | 27.5 | -0.63 (-2.24%) | 933,223 |
| 26 Jan 2024 | CNY | 28.59 | 28.92 | 28.02 | 28.13 | 28.13 | -0.35 (-1.23%) | 1,031,996 |
| 25 Jan 2024 | CNY | 27.32 | 28.5 | 27.23 | 28.48 | 28.48 | +1.21 (+4.44%) | 1,553,000 |
| 24 Jan 2024 | CNY | 27.32 | 27.64 | 26.17 | 27.27 | 27.27 | +0.11 (+0.41%) | 1,155,560 |
| 23 Jan 2024 | CNY | 27.29 | 27.42 | 26.62 | 27.16 | 27.16 | -0.27 (-0.98%) | 1,373,104 |
| 22 Jan 2024 | CNY | 29.76 | 29.76 | 27.13 | 27.43 | 27.43 | -2.26 (-7.61%) | 1,676,748 |
| 19 Jan 2024 | CNY | 30.41 | 30.6 | 29.69 | 29.69 | 29.69 | -0.71 (-2.34%) | 1,025,490 |
| 18 Jan 2024 | CNY | 31.09 | 31.1 | 29.77 | 30.4 | 30.4 | -0.7 (-2.25%) | 1,453,056 |
| 17 Jan 2024 | CNY | 32.17 | 32.17 | 31.07 | 31.1 | 31.1 | -0.95 (-2.96%) | 833,136 |
| 16 Jan 2024 | CNY | 32.6 | 32.6 | 31.5 | 32.05 | 32.05 | -0.21 (-0.65%) | 1,122,820 |
| 15 Jan 2024 | CNY | 32.94 | 32.94 | 32.19 | 32.26 | 32.26 | -0.82 (-2.48%) | 1,017,344 |
| 12 Jan 2024 | CNY | 32.8 | 33.5 | 32.7 | 33.08 | 33.08 | +0.24 (+0.73%) | 1,384,236 |
| 11 Jan 2024 | CNY | 32.36 | 32.97 | 32.36 | 32.84 | 32.84 | +0.52 (+1.61%) | 826,144 |
| 10 Jan 2024 | CNY | 32.85 | 33.15 | 32.32 | 32.32 | 32.32 | -0.66 (-2.00%) | 883,336 |
