| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 35.42 | 36.16 | 34.61 | 34.7 | 34.7 | -0.68 (-1.92%) | 4,738,390 |
| 27 Feb 2024 | CNY | 34.7 | 35.38 | 34.56 | 35.38 | 35.38 | +0.46 (+1.32%) | 3,316,670 |
| 26 Feb 2024 | CNY | 35.32 | 35.6 | 34.8 | 34.92 | 34.92 | -0.24 (-0.68%) | 4,222,340 |
| 23 Feb 2024 | CNY | 35.3 | 35.32 | 34.69 | 35.16 | 35.16 | -0.15 (-0.42%) | 4,007,680 |
| 22 Feb 2024 | CNY | 34.8 | 35.38 | 34.6 | 35.31 | 35.31 | +0.28 (+0.80%) | 3,561,280 |
| 21 Feb 2024 | CNY | 35 | 36.16 | 34.61 | 35.03 | 35.03 | +0.59 (+1.71%) | 5,414,220 |
| 20 Feb 2024 | CNY | 35.65 | 36.56 | 34.44 | 34.44 | 34.44 | -1.62 (-4.49%) | 4,625,160 |
| 19 Feb 2024 | CNY | 37.7 | 37.7 | 35.7 | 36.06 | 36.06 | -1.66 (-4.40%) | 6,023,510 |
| 8 Feb 2024 | CNY | 38.11 | 39.79 | 37.43 | 37.72 | 37.72 | -0.52 (-1.36%) | 6,741,500 |
| 7 Feb 2024 | CNY | 34.2 | 38.28 | 34.01 | 38.24 | 38.24 | +4.03 (+11.78%) | 6,583,860 |
| 6 Feb 2024 | CNY | 30.97 | 34.5 | 30.58 | 34.21 | 34.21 | +3.01 (+9.65%) | 4,351,090 |
| 5 Feb 2024 | CNY | 30.35 | 32.2 | 29.25 | 31.2 | 31.2 | +0.41 (+1.33%) | 3,946,140 |
| 2 Feb 2024 | CNY | 32.18 | 32.18 | 30 | 30.79 | 30.79 | -0.94 (-2.96%) | 2,986,160 |
| 1 Feb 2024 | CNY | 30.5 | 32.29 | 30.5 | 31.73 | 31.73 | +0.84 (+2.72%) | 3,677,350 |
| 31 Jan 2024 | CNY | 32.25 | 32.9 | 30.59 | 30.89 | 30.89 | -3.28 (-9.60%) | 5,646,060 |
| 30 Jan 2024 | CNY | 34.76 | 35.18 | 34.17 | 34.17 | 34.17 | -0.63 (-1.81%) | 1,250,480 |
| 29 Jan 2024 | CNY | 35.21 | 35.49 | 34.56 | 34.8 | 34.8 | -0.3 (-0.85%) | 1,567,400 |
| 26 Jan 2024 | CNY | 36.16 | 36.6 | 34.93 | 35.1 | 35.1 | -1.11 (-3.07%) | 2,531,880 |
| 25 Jan 2024 | CNY | 34.7 | 36.35 | 34.31 | 36.21 | 36.21 | +1.51 (+4.35%) | 2,078,000 |
| 24 Jan 2024 | CNY | 34.7 | 35.25 | 33.6 | 34.7 | 34.7 | +0.1 (+0.29%) | 2,341,800 |
| 23 Jan 2024 | CNY | 34.5 | 34.94 | 33.7 | 34.6 | 34.6 | -0.48 (-1.37%) | 2,371,050 |
| 22 Jan 2024 | CNY | 37.39 | 37.39 | 33.58 | 35.08 | 35.08 | -2.38 (-6.35%) | 3,076,780 |
| 19 Jan 2024 | CNY | 37.88 | 38.05 | 37.36 | 37.46 | 37.46 | -0.45 (-1.19%) | 1,751,260 |
| 18 Jan 2024 | CNY | 37.26 | 38.02 | 36.54 | 37.91 | 37.91 | +0.54 (+1.45%) | 2,414,850 |
| 17 Jan 2024 | CNY | 38.08 | 38.68 | 37.18 | 37.37 | 37.37 | -0.9 (-2.35%) | 1,985,260 |
| 16 Jan 2024 | CNY | 38.42 | 38.85 | 37.6 | 38.27 | 38.27 | -0.37 (-0.96%) | 2,025,540 |
| 15 Jan 2024 | CNY | 37.65 | 39.12 | 37.4 | 38.64 | 38.64 | +0.83 (+2.20%) | 2,463,290 |
| 12 Jan 2024 | CNY | 37.37 | 38.75 | 37.37 | 37.81 | 37.81 | +0.27 (+0.72%) | 2,545,890 |
| 11 Jan 2024 | CNY | 37.15 | 37.8 | 36.88 | 37.54 | 37.54 | +0.36 (+0.97%) | 1,576,040 |
| 10 Jan 2024 | CNY | 36.35 | 37.58 | 36.06 | 37.18 | 37.18 | +0.87 (+2.40%) | 1,838,280 |
