| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 30.65 | 33.57 | 30.4 | 33.1 | 33.1 | +0.67 (+2.07%) | 18,816,317 |
| 26 Feb 2024 | CNY | 35.63 | 35.63 | 32 | 32.43 | 32.43 | -0.62 (-1.88%) | 23,220,599 |
| 23 Feb 2024 | CNY | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | +5.51 (+20.01%) | 3,756,085 |
| 22 Feb 2024 | CNY | 25.5 | 27.54 | 25 | 27.54 | 27.54 | +4.59 (+20%) | 3,315,723 |
| 21 Feb 2024 | CNY | 22.38 | 23.9 | 22.3 | 22.95 | 22.95 | +0.22 (+0.97%) | 4,874,563 |
| 20 Feb 2024 | CNY | 22.07 | 23.19 | 21.5 | 22.73 | 22.73 | +0.66 (+2.99%) | 4,635,373 |
| 19 Feb 2024 | CNY | 21.22 | 22.24 | 21.22 | 22.07 | 22.07 | +1.5 (+7.29%) | 5,318,813 |
| 8 Feb 2024 | CNY | 18.7 | 20.8 | 18.66 | 20.57 | 20.57 | +2.04 (+11.01%) | 5,276,875 |
| 7 Feb 2024 | CNY | 19.41 | 20.44 | 18.04 | 18.53 | 18.53 | -0.9 (-4.63%) | 5,453,948 |
| 6 Feb 2024 | CNY | 18.48 | 20.55 | 17.02 | 19.43 | 19.43 | +0.43 (+2.26%) | 5,658,837 |
| 5 Feb 2024 | CNY | 22.05 | 22.46 | 18.5 | 19 | 19 | -3.54 (-15.71%) | 5,544,814 |
| 2 Feb 2024 | CNY | 23.6 | 24.68 | 21.51 | 22.54 | 22.54 | -1.06 (-4.49%) | 3,783,382 |
| 1 Feb 2024 | CNY | 23.49 | 24.34 | 22.73 | 23.6 | 23.6 | -0.09 (-0.38%) | 3,427,751 |
| 31 Jan 2024 | CNY | 26.36 | 26.4 | 23.2 | 23.69 | 23.69 | -3.07 (-11.47%) | 5,527,395 |
| 30 Jan 2024 | CNY | 27.67 | 28.22 | 26.59 | 26.76 | 26.76 | -1.16 (-4.15%) | 2,438,246 |
| 29 Jan 2024 | CNY | 29.23 | 29.76 | 27.92 | 27.92 | 27.92 | -1.36 (-4.64%) | 3,711,483 |
| 26 Jan 2024 | CNY | 29.07 | 30.42 | 29 | 29.28 | 29.28 | +0.38 (+1.31%) | 5,137,832 |
| 25 Jan 2024 | CNY | 27.16 | 28.99 | 26.89 | 28.9 | 28.9 | +1.7 (+6.25%) | 4,242,227 |
| 24 Jan 2024 | CNY | 26.95 | 27.34 | 25.92 | 27.2 | 27.2 | +0.23 (+0.85%) | 2,777,688 |
| 23 Jan 2024 | CNY | 26.2 | 27.19 | 26.2 | 26.97 | 26.97 | +0.41 (+1.54%) | 2,389,788 |
| 22 Jan 2024 | CNY | 28.36 | 28.75 | 26.07 | 26.56 | 26.56 | -1.88 (-6.61%) | 2,907,184 |
| 19 Jan 2024 | CNY | 29.35 | 29.46 | 28.44 | 28.44 | 28.44 | -1.06 (-3.59%) | 2,019,245 |
| 18 Jan 2024 | CNY | 29.43 | 29.65 | 28.37 | 29.5 | 29.5 | +0.04 (+0.14%) | 2,952,105 |
| 17 Jan 2024 | CNY | 29.96 | 30.27 | 29.45 | 29.46 | 29.46 | -0.55 (-1.83%) | 1,774,057 |
| 16 Jan 2024 | CNY | 30.3 | 30.3 | 29.38 | 30.01 | 30.01 | -0.78 (-2.53%) | 2,086,608 |
| 15 Jan 2024 | CNY | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.0 (0.0%) | 1,592,456 |
| 12 Jan 2024 | CNY | 31.5 | 31.58 | 30.73 | 30.79 | 30.79 | -0.7 (-2.22%) | 2,156,400 |
| 11 Jan 2024 | CNY | 29.5 | 31.59 | 29.04 | 31.49 | 31.49 | +1.97 (+6.67%) | 4,084,830 |
| 10 Jan 2024 | CNY | 30.58 | 30.58 | 29.25 | 29.52 | 29.52 | -1.06 (-3.47%) | 2,840,940 |
| 9 Jan 2024 | CNY | 31.23 | 31.76 | 30.4 | 30.58 | 30.58 | -0.62 (-1.99%) | 2,734,255 |
