| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 25.1 | 26.2 | 21.98 | 22.03 | 22.03 | -2.91 (-11.67%) | 3,801,600 |
| 27 Feb 2024 | CNY | 23.9 | 24.96 | 23.57 | 24.94 | 24.94 | +0.69 (+2.85%) | 3,123,940 |
| 26 Feb 2024 | CNY | 24.32 | 25.68 | 23.03 | 24.25 | 24.25 | -0.45 (-1.82%) | 4,480,310 |
| 23 Feb 2024 | CNY | 22.54 | 25.55 | 22.01 | 24.7 | 24.7 | +2.28 (+10.17%) | 4,090,370 |
| 22 Feb 2024 | CNY | 21.09 | 22.49 | 20.85 | 22.42 | 22.42 | +1.32 (+6.26%) | 3,387,120 |
| 21 Feb 2024 | CNY | 20.29 | 22.26 | 20 | 21.1 | 21.1 | +0.49 (+2.38%) | 3,748,330 |
| 20 Feb 2024 | CNY | 21.12 | 22.87 | 19.1 | 20.61 | 20.61 | -0.02 (-0.10%) | 4,185,870 |
| 19 Feb 2024 | CNY | 17.64 | 20.63 | 17.64 | 20.63 | 20.63 | +3.44 (+20.01%) | 3,930,010 |
| 8 Feb 2024 | CNY | 15.5 | 17.7 | 12.7 | 17.19 | 17.19 | +1.32 (+8.32%) | 3,799,390 |
| 7 Feb 2024 | CNY | 19 | 19.07 | 15.58 | 15.87 | 15.87 | -2.94 (-15.63%) | 3,232,600 |
| 6 Feb 2024 | CNY | 19.36 | 19.66 | 16.14 | 18.81 | 18.81 | -1.14 (-5.71%) | 2,330,990 |
| 5 Feb 2024 | CNY | 24.67 | 24.67 | 19.74 | 19.95 | 19.95 | -4.72 (-19.13%) | 2,529,120 |
| 2 Feb 2024 | CNY | 26.73 | 27.47 | 23.95 | 24.67 | 24.67 | -2.07 (-7.74%) | 1,313,060 |
| 1 Feb 2024 | CNY | 27.9 | 27.9 | 25.76 | 26.74 | 26.74 | -0.86 (-3.12%) | 1,405,380 |
| 31 Jan 2024 | CNY | 30.1 | 30.14 | 27.35 | 27.6 | 27.6 | -2.24 (-7.51%) | 1,238,210 |
| 30 Jan 2024 | CNY | 31.38 | 31.38 | 29.6 | 29.84 | 29.84 | -1.28 (-4.11%) | 963,500 |
| 29 Jan 2024 | CNY | 33 | 33.4 | 30.98 | 31.12 | 31.12 | -1.86 (-5.64%) | 1,472,500 |
| 26 Jan 2024 | CNY | 32.24 | 34.65 | 32.04 | 32.98 | 32.98 | +0.75 (+2.33%) | 2,207,700 |
| 25 Jan 2024 | CNY | 29.85 | 32.4 | 29.83 | 32.23 | 32.23 | +2.34 (+7.83%) | 1,897,580 |
| 24 Jan 2024 | CNY | 29.45 | 30.28 | 28.79 | 29.89 | 29.89 | +0.79 (+2.71%) | 1,260,200 |
| 23 Jan 2024 | CNY | 28.96 | 29.41 | 28.68 | 29.1 | 29.1 | +0.21 (+0.73%) | 792,560 |
| 22 Jan 2024 | CNY | 31.03 | 31.14 | 28.82 | 28.89 | 28.89 | -2.14 (-6.90%) | 858,100 |
| 19 Jan 2024 | CNY | 31.88 | 32.01 | 31.02 | 31.03 | 31.03 | -0.66 (-2.08%) | 519,890 |
| 18 Jan 2024 | CNY | 32.1 | 32.18 | 31.08 | 31.69 | 31.69 | -0.41 (-1.28%) | 996,400 |
| 17 Jan 2024 | CNY | 32.85 | 33.38 | 32 | 32.1 | 32.1 | -0.94 (-2.85%) | 906,800 |
| 16 Jan 2024 | CNY | 33.3 | 34.16 | 32.61 | 33.04 | 33.04 | -0.31 (-0.93%) | 1,098,600 |
| 15 Jan 2024 | CNY | 33.88 | 33.88 | 32.7 | 33.35 | 33.35 | -0.62 (-1.83%) | 1,474,500 |
| 12 Jan 2024 | CNY | 35 | 35.8 | 33.91 | 33.97 | 33.97 | -0.23 (-0.67%) | 2,265,800 |
| 11 Jan 2024 | CNY | 33.17 | 34.48 | 32.86 | 34.2 | 34.2 | +1.34 (+4.08%) | 1,356,890 |
| 10 Jan 2024 | CNY | 33.63 | 33.8 | 32.79 | 32.86 | 32.86 | -0.73 (-2.17%) | 1,091,160 |
