| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 29.93 | 31.38 | 29.5 | 30.07 | 30.07 | -0.45 (-1.47%) | 9,013,050 |
| 20 Feb 2024 | CNY | 29.2 | 31.67 | 28.9 | 30.52 | 30.52 | +0.6 (+2.01%) | 9,581,158 |
| 19 Feb 2024 | CNY | 28.5 | 30.12 | 28.41 | 29.92 | 29.92 | +1.8 (+6.40%) | 9,208,709 |
| 8 Feb 2024 | CNY | 25.58 | 28.5 | 24.5 | 28.12 | 28.12 | +0.94 (+3.46%) | 10,831,270 |
| 7 Feb 2024 | CNY | 30.32 | 31.28 | 27.08 | 27.18 | 27.18 | -2.9 (-9.64%) | 12,694,500 |
| 6 Feb 2024 | CNY | 31.88 | 32.69 | 30.06 | 30.08 | 30.08 | -3.32 (-9.94%) | 14,363,300 |
| 5 Feb 2024 | CNY | 32.63 | 35.89 | 32.63 | 33.4 | 33.4 | -2.85 (-7.86%) | 13,470,790 |
| 2 Feb 2024 | CNY | 40.28 | 43.32 | 36.25 | 36.25 | 36.25 | -4.03 (-10.00%) | 20,135,818 |
| 1 Feb 2024 | CNY | 35.52 | 40.28 | 35.3 | 40.28 | 40.28 | +3.66 (+9.99%) | 15,843,638 |
| 31 Jan 2024 | CNY | 32.88 | 36.62 | 32.56 | 36.62 | 36.62 | +3.33 (+10.00%) | 12,064,370 |
| 30 Jan 2024 | CNY | 35.29 | 35.29 | 32.55 | 33.29 | 33.29 | -2.84 (-7.86%) | 7,306,000 |
| 29 Jan 2024 | CNY | 35.7 | 37.35 | 34.9 | 36.13 | 36.13 | -0.17 (-0.47%) | 8,629,980 |
| 26 Jan 2024 | CNY | 37.49 | 37.7 | 35.65 | 36.3 | 36.3 | -0.89 (-2.39%) | 10,350,250 |
| 25 Jan 2024 | CNY | 35.48 | 39.09 | 34.7 | 37.19 | 37.19 | +1.57 (+4.41%) | 15,618,530 |
| 24 Jan 2024 | CNY | 35 | 37.52 | 34.87 | 35.62 | 35.62 | +1.51 (+4.43%) | 18,783,570 |
| 23 Jan 2024 | CNY | 31.57 | 34.11 | 30.41 | 34.11 | 34.11 | +3.1 (+10.00%) | 7,524,560 |
| 22 Jan 2024 | CNY | 33.26 | 33.66 | 30.29 | 31.01 | 31.01 | -2.36 (-7.07%) | 6,176,620 |
| 19 Jan 2024 | CNY | 34.09 | 34.14 | 32.93 | 33.37 | 33.37 | -1.14 (-3.30%) | 5,825,410 |
| 18 Jan 2024 | CNY | 32.71 | 34.51 | 31.91 | 34.51 | 34.51 | +1.58 (+4.80%) | 9,451,660 |
| 17 Jan 2024 | CNY | 34.1 | 34.1 | 32.83 | 32.93 | 32.93 | -0.8 (-2.37%) | 4,706,400 |
| 16 Jan 2024 | CNY | 33.5 | 33.86 | 32.92 | 33.73 | 33.73 | +0.41 (+1.23%) | 6,102,230 |
| 15 Jan 2024 | CNY | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.0 (0.0%) | 8,706,210 |
| 12 Jan 2024 | CNY | 32.64 | 33.92 | 32.64 | 33.32 | 33.32 | +0.7 (+2.15%) | 9,939,630 |
| 11 Jan 2024 | CNY | 29.53 | 32.62 | 29.38 | 32.62 | 32.62 | +2.97 (+10.02%) | 3,790,610 |
| 10 Jan 2024 | CNY | 30.95 | 31.15 | 29.65 | 29.65 | 29.65 | -1.27 (-4.11%) | 4,326,900 |
| 9 Jan 2024 | CNY | 32.38 | 32.74 | 30.3 | 30.92 | 30.92 | -1.83 (-5.59%) | 6,903,630 |
| 8 Jan 2024 | CNY | 32.2 | 32.99 | 31.8 | 32.75 | 32.75 | +0.34 (+1.05%) | 5,352,440 |
| 5 Jan 2024 | CNY | 33.73 | 33.76 | 31.88 | 32.41 | 32.41 | -1.65 (-4.84%) | 7,198,680 |
| 4 Jan 2024 | CNY | 34.23 | 34.98 | 33.7 | 34.06 | 34.06 | -0.93 (-2.66%) | 9,005,610 |
| 3 Jan 2024 | CNY | 32.7 | 36.08 | 32.35 | 34.99 | 34.99 | +2.07 (+6.29%) | 14,614,680 |
