| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 24.02 | 24.61 | 24.02 | 24.57 | 24.57 | +0.52 (+2.16%) | 1,990,314 |
| 29 Feb 2024 | CNY | 23.05 | 24.1 | 22.9 | 24.05 | 24.05 | +1.09 (+4.75%) | 2,500,876 |
| 28 Feb 2024 | CNY | 25.3 | 26.24 | 22.88 | 22.96 | 22.96 | -2.33 (-9.21%) | 4,221,822 |
| 27 Feb 2024 | CNY | 24.61 | 25.37 | 24.5 | 25.29 | 25.29 | +0.54 (+2.18%) | 1,727,077 |
| 26 Feb 2024 | CNY | 24.33 | 25.25 | 24.12 | 24.75 | 24.75 | +0.42 (+1.73%) | 2,188,885 |
| 23 Feb 2024 | CNY | 23.41 | 24.45 | 23.33 | 24.33 | 24.33 | +1.02 (+4.38%) | 2,245,724 |
| 22 Feb 2024 | CNY | 22.55 | 23.37 | 22.52 | 23.31 | 23.31 | +0.54 (+2.37%) | 1,625,611 |
| 21 Feb 2024 | CNY | 21.87 | 23.48 | 21.82 | 22.77 | 22.77 | +0.61 (+2.75%) | 2,089,666 |
| 20 Feb 2024 | CNY | 21.81 | 22.37 | 21.66 | 22.16 | 22.16 | +0.2 (+0.91%) | 1,483,840 |
| 19 Feb 2024 | CNY | 21.46 | 22.16 | 21.4 | 21.96 | 21.96 | +0.6 (+2.81%) | 2,138,010 |
| 8 Feb 2024 | CNY | 19.45 | 21.55 | 19.45 | 21.36 | 21.36 | +1.92 (+9.88%) | 2,610,742 |
| 7 Feb 2024 | CNY | 19.99 | 20.5 | 19.05 | 19.44 | 19.44 | -0.52 (-2.61%) | 2,212,398 |
| 6 Feb 2024 | CNY | 18.8 | 20.37 | 18.01 | 19.96 | 19.96 | +0.88 (+4.61%) | 2,560,087 |
| 5 Feb 2024 | CNY | 21.51 | 21.71 | 18.9 | 19.08 | 19.08 | -2.87 (-13.08%) | 2,719,170 |
| 2 Feb 2024 | CNY | 23.52 | 23.89 | 21.06 | 21.95 | 21.95 | -1.55 (-6.60%) | 2,186,770 |
| 1 Feb 2024 | CNY | 23.95 | 24.14 | 23.02 | 23.5 | 23.5 | -0.51 (-2.12%) | 1,602,576 |
| 31 Jan 2024 | CNY | 25.38 | 25.93 | 23.97 | 24.01 | 24.01 | -1.48 (-5.81%) | 1,991,521 |
| 30 Jan 2024 | CNY | 26.7 | 26.81 | 25.4 | 25.49 | 25.49 | -1.23 (-4.60%) | 1,391,626 |
| 29 Jan 2024 | CNY | 28.6 | 28.76 | 26.69 | 26.72 | 26.72 | -1.96 (-6.83%) | 1,897,315 |
| 26 Jan 2024 | CNY | 28.9 | 29.26 | 28.52 | 28.68 | 28.68 | -0.31 (-1.07%) | 1,080,300 |
| 25 Jan 2024 | CNY | 28.62 | 29.1 | 28 | 28.99 | 28.99 | +0.59 (+2.08%) | 1,424,200 |
| 24 Jan 2024 | CNY | 28.58 | 28.89 | 27.18 | 28.4 | 28.4 | -0.18 (-0.63%) | 1,430,121 |
| 23 Jan 2024 | CNY | 28.99 | 29 | 27.77 | 28.58 | 28.58 | -0.07 (-0.24%) | 1,383,900 |
| 22 Jan 2024 | CNY | 30.68 | 30.68 | 28.5 | 28.65 | 28.65 | -2.17 (-7.04%) | 2,127,767 |
| 19 Jan 2024 | CNY | 30.95 | 32.17 | 30.73 | 30.82 | 30.82 | -0.32 (-1.03%) | 1,540,515 |
| 18 Jan 2024 | CNY | 31.8 | 31.9 | 30.11 | 31.14 | 31.14 | -0.67 (-2.11%) | 2,307,472 |
| 17 Jan 2024 | CNY | 32.95 | 32.97 | 31.61 | 31.81 | 31.81 | -1.14 (-3.46%) | 1,540,100 |
| 16 Jan 2024 | CNY | 32.41 | 33.31 | 32.3 | 32.95 | 32.95 | +0.48 (+1.48%) | 2,012,147 |
| 15 Jan 2024 | CNY | 33.16 | 33.73 | 32.42 | 32.47 | 32.47 | -0.84 (-2.52%) | 1,659,675 |
| 12 Jan 2024 | CNY | 33.58 | 34.2 | 33.08 | 33.31 | 33.31 | 0.0 (0.0%) | 2,018,600 |
