| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 30.6 | 31.1 | 26.49 | 26.85 | 26.85 | -4.03 (-13.05%) | 17,322,750 |
| 27 Feb 2024 | CNY | 29.48 | 30.98 | 29.2 | 30.88 | 30.88 | +0.45 (+1.48%) | 15,645,780 |
| 26 Feb 2024 | CNY | 28.76 | 30.8 | 27.98 | 30.43 | 30.43 | +1.23 (+4.21%) | 18,190,320 |
| 23 Feb 2024 | CNY | 27.36 | 29.6 | 27 | 29.2 | 29.2 | +1.77 (+6.45%) | 17,137,340 |
| 22 Feb 2024 | CNY | 26.38 | 27.51 | 26.21 | 27.43 | 27.43 | +1.1 (+4.18%) | 14,191,430 |
| 21 Feb 2024 | CNY | 25.68 | 27.38 | 25.6 | 26.33 | 26.33 | -0.01 (-0.04%) | 14,299,810 |
| 20 Feb 2024 | CNY | 25.94 | 26.58 | 25.68 | 26.34 | 26.34 | -0.46 (-1.72%) | 12,126,550 |
| 19 Feb 2024 | CNY | 24.98 | 26.99 | 24.16 | 26.8 | 26.8 | +1.68 (+6.69%) | 18,094,320 |
| 8 Feb 2024 | CNY | 21.28 | 25.16 | 21 | 25.12 | 25.12 | +4.15 (+19.79%) | 17,374,140 |
| 7 Feb 2024 | CNY | 21.94 | 23.28 | 20.6 | 20.97 | 20.97 | -1.13 (-5.11%) | 13,344,740 |
| 6 Feb 2024 | CNY | 21.02 | 22.88 | 19.94 | 22.1 | 22.1 | +0.58 (+2.70%) | 12,892,160 |
| 5 Feb 2024 | CNY | 24 | 24.45 | 20.8 | 21.52 | 21.52 | -2.78 (-11.44%) | 12,750,120 |
| 2 Feb 2024 | CNY | 26.44 | 27.2 | 23.5 | 24.3 | 24.3 | -2.6 (-9.67%) | 12,339,370 |
| 1 Feb 2024 | CNY | 26.36 | 27.56 | 24.88 | 26.9 | 26.9 | +0.54 (+2.05%) | 12,366,790 |
| 31 Jan 2024 | CNY | 26.3 | 27.13 | 25.81 | 26.36 | 26.36 | +0.09 (+0.34%) | 10,413,920 |
| 30 Jan 2024 | CNY | 27.9 | 28.65 | 26.2 | 26.27 | 26.27 | -2.14 (-7.53%) | 13,600,260 |
| 29 Jan 2024 | CNY | 33.12 | 33.72 | 28.4 | 28.41 | 28.41 | -7.09 (-19.97%) | 20,405,480 |
| 26 Jan 2024 | CNY | 37.57 | 42.28 | 34.88 | 35.5 | 35.5 | -2.05 (-5.46%) | 25,506,070 |
| 25 Jan 2024 | CNY | 35.24 | 38 | 34.98 | 37.55 | 37.55 | +1.77 (+4.95%) | 19,420,280 |
| 24 Jan 2024 | CNY | 34.79 | 35.78 | 33.59 | 35.78 | 35.78 | +0.28 (+0.79%) | 16,983,580 |
| 23 Jan 2024 | CNY | 34.57 | 35.56 | 33 | 35.5 | 35.5 | +1.18 (+3.44%) | 22,008,510 |
| 22 Jan 2024 | CNY | 33 | 36.89 | 32.99 | 34.32 | 34.32 | +2.44 (+7.65%) | 24,735,220 |
| 19 Jan 2024 | CNY | 33.48 | 34.51 | 31.88 | 31.88 | 31.88 | -2.37 (-6.92%) | 12,054,430 |
| 18 Jan 2024 | CNY | 32.3 | 34.33 | 30.6 | 34.25 | 34.25 | +1.51 (+4.61%) | 16,162,980 |
| 17 Jan 2024 | CNY | 33.49 | 34.84 | 32.58 | 32.74 | 32.74 | -1.06 (-3.14%) | 12,619,530 |
| 16 Jan 2024 | CNY | 32.41 | 33.86 | 32.14 | 33.8 | 33.8 | +1.95 (+6.12%) | 18,372,580 |
| 15 Jan 2024 | CNY | 31.55 | 32.42 | 31.1 | 31.85 | 31.85 | +0.27 (+0.85%) | 7,743,900 |
| 12 Jan 2024 | CNY | 32.28 | 32.58 | 31.17 | 31.58 | 31.58 | -1.05 (-3.22%) | 9,139,840 |
| 11 Jan 2024 | CNY | 31.22 | 32.94 | 31.22 | 32.63 | 32.63 | +0.99 (+3.13%) | 10,837,920 |
| 10 Jan 2024 | CNY | 33.1 | 33.4 | 31.53 | 31.64 | 31.64 | -2.39 (-7.02%) | 13,878,020 |
