| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 29.58 | 30.18 | 29.2 | 30.09 | 30.09 | +0.47 (+1.59%) | 3,768,837 |
| 22 Feb 2024 | CNY | 29.06 | 29.66 | 28.97 | 29.62 | 29.62 | +0.43 (+1.47%) | 3,066,983 |
| 21 Feb 2024 | CNY | 28.8 | 29.88 | 28.36 | 29.19 | 29.19 | +0.2 (+0.69%) | 4,939,166 |
| 20 Feb 2024 | CNY | 28.4 | 29.35 | 28 | 28.99 | 28.99 | +0.48 (+1.68%) | 4,785,973 |
| 19 Feb 2024 | CNY | 28.9 | 29.25 | 27.8 | 28.51 | 28.51 | -0.36 (-1.25%) | 5,678,069 |
| 8 Feb 2024 | CNY | 27.18 | 29.25 | 27.18 | 28.87 | 28.87 | +1.41 (+5.13%) | 5,737,494 |
| 7 Feb 2024 | CNY | 26.29 | 28.18 | 26.1 | 27.46 | 27.46 | +1.23 (+4.69%) | 6,170,037 |
| 6 Feb 2024 | CNY | 24.17 | 26.76 | 23.56 | 26.23 | 26.23 | +1.83 (+7.50%) | 6,466,412 |
| 5 Feb 2024 | CNY | 26.28 | 26.43 | 23.25 | 24.4 | 24.4 | -2.03 (-7.68%) | 6,027,623 |
| 2 Feb 2024 | CNY | 27.91 | 28.3 | 25.35 | 26.43 | 26.43 | -1.71 (-6.08%) | 5,009,207 |
| 1 Feb 2024 | CNY | 27.8 | 29.04 | 27.65 | 28.14 | 28.14 | +0.43 (+1.55%) | 4,025,766 |
| 31 Jan 2024 | CNY | 29.21 | 29.34 | 27.62 | 27.71 | 27.71 | -1.64 (-5.59%) | 4,321,436 |
| 30 Jan 2024 | CNY | 30 | 30.55 | 29.29 | 29.35 | 29.35 | -0.83 (-2.75%) | 2,703,773 |
| 29 Jan 2024 | CNY | 31.17 | 32.24 | 30.12 | 30.18 | 30.18 | -0.97 (-3.11%) | 3,824,156 |
| 26 Jan 2024 | CNY | 32.7 | 32.99 | 30.78 | 31.15 | 31.15 | -1.65 (-5.03%) | 4,966,704 |
| 25 Jan 2024 | CNY | 32 | 32.98 | 31.7 | 32.8 | 32.8 | +0.82 (+2.56%) | 2,777,454 |
| 24 Jan 2024 | CNY | 31.99 | 32.28 | 30.59 | 31.98 | 31.98 | +0.02 (+0.06%) | 2,846,030 |
| 23 Jan 2024 | CNY | 31.58 | 32.4 | 31.36 | 31.96 | 31.96 | +0.42 (+1.33%) | 2,608,515 |
| 22 Jan 2024 | CNY | 33.85 | 33.92 | 31.3 | 31.54 | 31.54 | -2.47 (-7.26%) | 3,597,541 |
| 19 Jan 2024 | CNY | 34.11 | 34.74 | 34.01 | 34.01 | 34.01 | -0.45 (-1.31%) | 1,707,448 |
| 18 Jan 2024 | CNY | 33.88 | 34.52 | 33.35 | 34.46 | 34.46 | +0.42 (+1.23%) | 3,282,980 |
| 17 Jan 2024 | CNY | 35.2 | 35.25 | 34.04 | 34.04 | 34.04 | -1.24 (-3.51%) | 2,217,278 |
| 16 Jan 2024 | CNY | 35.55 | 35.72 | 34.49 | 35.28 | 35.28 | -0.27 (-0.76%) | 2,858,000 |
| 15 Jan 2024 | CNY | 36 | 36.38 | 35.44 | 35.55 | 35.55 | -0.57 (-1.58%) | 2,526,644 |
| 12 Jan 2024 | CNY | 36.87 | 37.13 | 36.11 | 36.12 | 36.12 | -0.89 (-2.40%) | 2,564,707 |
| 11 Jan 2024 | CNY | 37.99 | 38.15 | 36.28 | 37.01 | 37.01 | +1.07 (+2.98%) | 5,294,648 |
| 10 Jan 2024 | CNY | 36.21 | 36.86 | 35.62 | 35.94 | 35.94 | -0.39 (-1.07%) | 2,099,500 |
| 9 Jan 2024 | CNY | 36.06 | 36.85 | 35.76 | 36.33 | 36.33 | +0.36 (+1.00%) | 2,033,451 |
| 8 Jan 2024 | CNY | 37.11 | 37.11 | 35.96 | 35.97 | 35.97 | -1.14 (-3.07%) | 2,106,960 |
| 5 Jan 2024 | CNY | 37.86 | 38.16 | 36.97 | 37.11 | 37.11 | -0.77 (-2.03%) | 2,115,448 |
