| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 32.2 | 33.85 | 31.6 | 32.84 | 32.84 | +1.35 (+4.29%) | 3,612,828 |
| 22 Feb 2024 | CNY | 30.87 | 33.4 | 30.87 | 31.49 | 31.49 | +0.65 (+2.11%) | 2,151,020 |
| 21 Feb 2024 | CNY | 29.98 | 31.75 | 29 | 30.84 | 30.84 | +0.56 (+1.85%) | 2,024,930 |
| 20 Feb 2024 | CNY | 29.62 | 31.59 | 28.31 | 30.28 | 30.28 | +0.65 (+2.19%) | 2,309,495 |
| 19 Feb 2024 | CNY | 28.54 | 30.93 | 28.5 | 29.63 | 29.63 | +1.51 (+5.37%) | 2,801,155 |
| 8 Feb 2024 | CNY | 25.61 | 28.12 | 25.6 | 28.12 | 28.12 | +2.56 (+10.02%) | 2,442,495 |
| 7 Feb 2024 | CNY | 25.35 | 26.6 | 24.3 | 25.56 | 25.56 | -0.16 (-0.62%) | 2,143,616 |
| 6 Feb 2024 | CNY | 24 | 26 | 22.24 | 25.72 | 25.72 | +1.68 (+6.99%) | 2,549,748 |
| 5 Feb 2024 | CNY | 26.66 | 26.66 | 24.04 | 24.04 | 24.04 | -2.67 (-10.00%) | 2,328,945 |
| 2 Feb 2024 | CNY | 28.56 | 28.98 | 25.71 | 26.71 | 26.71 | -1.82 (-6.38%) | 2,425,827 |
| 1 Feb 2024 | CNY | 28.88 | 29.86 | 28.39 | 28.53 | 28.53 | -0.8 (-2.73%) | 1,541,400 |
| 31 Jan 2024 | CNY | 30.59 | 31.4 | 29.03 | 29.33 | 29.33 | -1.72 (-5.54%) | 2,185,340 |
| 30 Jan 2024 | CNY | 33 | 33 | 31 | 31.05 | 31.05 | -1.89 (-5.74%) | 2,118,561 |
| 29 Jan 2024 | CNY | 34.67 | 34.87 | 32.8 | 32.94 | 32.94 | -1.81 (-5.21%) | 1,683,460 |
| 26 Jan 2024 | CNY | 35.35 | 35.35 | 34.65 | 34.75 | 34.75 | -0.67 (-1.89%) | 1,846,448 |
| 25 Jan 2024 | CNY | 35.13 | 35.5 | 34.45 | 35.42 | 35.42 | +0.35 (+1.00%) | 4,014,453 |
| 24 Jan 2024 | CNY | 34.19 | 36.15 | 33.96 | 35.07 | 35.07 | +2.21 (+6.73%) | 5,871,639 |
| 23 Jan 2024 | CNY | 31.32 | 33 | 30.35 | 32.86 | 32.86 | +1.29 (+4.09%) | 2,760,500 |
| 22 Jan 2024 | CNY | 34.24 | 34.24 | 31.5 | 31.57 | 31.57 | -2.77 (-8.07%) | 3,130,083 |
| 19 Jan 2024 | CNY | 33.02 | 34.74 | 32.84 | 34.34 | 34.34 | +1.49 (+4.54%) | 4,159,320 |
| 18 Jan 2024 | CNY | 32.99 | 33.46 | 32.21 | 32.85 | 32.85 | -0.83 (-2.46%) | 1,908,071 |
| 17 Jan 2024 | CNY | 34.6 | 34.92 | 33.6 | 33.68 | 33.68 | -1.13 (-3.25%) | 1,115,340 |
| 16 Jan 2024 | CNY | 34.6 | 35.22 | 34.34 | 34.81 | 34.81 | -0.55 (-1.56%) | 1,269,893 |
| 15 Jan 2024 | CNY | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.0 (0.0%) | 1,758,500 |
| 12 Jan 2024 | CNY | 34.77 | 36.33 | 34.49 | 35.36 | 35.36 | +0.5 (+1.43%) | 3,121,400 |
| 11 Jan 2024 | CNY | 34.58 | 35.09 | 34.14 | 34.86 | 34.86 | +0.43 (+1.25%) | 2,536,914 |
| 10 Jan 2024 | CNY | 32.83 | 35.3 | 32.53 | 34.43 | 34.43 | +1.43 (+4.33%) | 3,988,820 |
| 9 Jan 2024 | CNY | 32.2 | 33.55 | 32.05 | 33 | 33 | +0.75 (+2.33%) | 1,732,800 |
| 8 Jan 2024 | CNY | 32.5 | 33.3 | 32.2 | 32.25 | 32.25 | -0.63 (-1.92%) | 1,339,370 |
| 5 Jan 2024 | CNY | 33.6 | 33.87 | 32.68 | 32.88 | 32.88 | -0.82 (-2.43%) | 1,069,100 |
