| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 26.46 | 27.24 | 26 | 27.06 | 27.06 | +1.11 (+4.28%) | 2,934,100 |
| 29 Feb 2024 | CNY | 24.59 | 26.03 | 24.33 | 25.95 | 25.95 | +1.5 (+6.13%) | 2,419,652 |
| 28 Feb 2024 | CNY | 26.8 | 27.5 | 24.44 | 24.45 | 24.45 | -2.48 (-9.21%) | 4,098,551 |
| 27 Feb 2024 | CNY | 25.98 | 26.93 | 25.8 | 26.93 | 26.93 | +0.88 (+3.38%) | 2,250,285 |
| 26 Feb 2024 | CNY | 25.9 | 26.59 | 25.48 | 26.05 | 26.05 | +0.39 (+1.52%) | 3,110,326 |
| 23 Feb 2024 | CNY | 24.99 | 25.76 | 24.69 | 25.66 | 25.66 | +0.85 (+3.43%) | 2,759,865 |
| 22 Feb 2024 | CNY | 24.39 | 24.87 | 24.11 | 24.81 | 24.81 | +0.49 (+2.01%) | 2,360,950 |
| 21 Feb 2024 | CNY | 24 | 25.16 | 23.91 | 24.32 | 24.32 | +0.16 (+0.66%) | 2,782,132 |
| 20 Feb 2024 | CNY | 24.26 | 24.26 | 23.84 | 24.16 | 24.16 | -0.24 (-0.98%) | 1,434,437 |
| 19 Feb 2024 | CNY | 23.6 | 24.67 | 23.55 | 24.4 | 24.4 | +0.85 (+3.61%) | 2,653,215 |
| 8 Feb 2024 | CNY | 22 | 23.73 | 22 | 23.55 | 23.55 | +1.63 (+7.44%) | 2,901,574 |
| 7 Feb 2024 | CNY | 22.16 | 22.99 | 21.6 | 21.92 | 21.92 | -0.23 (-1.04%) | 2,424,600 |
| 6 Feb 2024 | CNY | 20.91 | 22.54 | 19.8 | 22.15 | 22.15 | +1.32 (+6.34%) | 2,841,865 |
| 5 Feb 2024 | CNY | 23.09 | 23.1 | 19.99 | 20.83 | 20.83 | -2.14 (-9.32%) | 2,949,750 |
| 2 Feb 2024 | CNY | 23.64 | 24.42 | 22.1 | 22.97 | 22.97 | -0.82 (-3.45%) | 2,392,930 |
| 1 Feb 2024 | CNY | 24.21 | 24.49 | 23.38 | 23.79 | 23.79 | -0.3 (-1.25%) | 2,134,350 |
| 31 Jan 2024 | CNY | 25.56 | 25.58 | 24.01 | 24.09 | 24.09 | -1.31 (-5.16%) | 2,403,350 |
| 30 Jan 2024 | CNY | 26.5 | 26.76 | 25.4 | 25.4 | 25.4 | -1.58 (-5.86%) | 2,963,708 |
| 29 Jan 2024 | CNY | 28 | 28.36 | 26.89 | 26.98 | 26.98 | -1.04 (-3.71%) | 3,322,200 |
| 26 Jan 2024 | CNY | 28.52 | 28.55 | 27.71 | 28.02 | 28.02 | -0.64 (-2.23%) | 3,330,580 |
| 25 Jan 2024 | CNY | 27.39 | 28.79 | 27.12 | 28.66 | 28.66 | +1.15 (+4.18%) | 3,579,500 |
| 24 Jan 2024 | CNY | 27.33 | 27.79 | 26.37 | 27.51 | 27.51 | +0.64 (+2.38%) | 1,929,600 |
| 23 Jan 2024 | CNY | 26.91 | 27.2 | 26.5 | 26.87 | 26.87 | -0.48 (-1.76%) | 2,048,450 |
| 22 Jan 2024 | CNY | 27.84 | 29.29 | 27.2 | 27.35 | 27.35 | +0.01 (+0.04%) | 3,485,260 |
| 19 Jan 2024 | CNY | 27.76 | 27.9 | 27.27 | 27.34 | 27.34 | -0.56 (-2.01%) | 1,315,650 |
| 18 Jan 2024 | CNY | 27.98 | 28.16 | 26.89 | 27.9 | 27.9 | -0.08 (-0.29%) | 1,971,000 |
| 17 Jan 2024 | CNY | 28.58 | 28.7 | 27.91 | 27.98 | 27.98 | -0.57 (-2.00%) | 1,283,765 |
| 16 Jan 2024 | CNY | 29.27 | 29.27 | 28.02 | 28.55 | 28.55 | -0.56 (-1.92%) | 2,272,700 |
| 15 Jan 2024 | CNY | 29.98 | 29.98 | 29.09 | 29.11 | 29.11 | -0.66 (-2.22%) | 1,246,200 |
| 12 Jan 2024 | CNY | 29.93 | 30.4 | 29.66 | 29.77 | 29.77 | -0.18 (-0.60%) | 1,393,350 |
