| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 29.08 | 29.99 | 28.21 | 28.36 | 28.36 | +0.97 (+3.54%) | 2,769,227 |
| 23 Feb 2024 | CNY | 27.02 | 27.67 | 26.7 | 27.39 | 27.39 | +0.08 (+0.29%) | 1,323,364 |
| 22 Feb 2024 | CNY | 26.88 | 27.67 | 26.19 | 27.31 | 27.31 | +1.14 (+4.36%) | 1,676,182 |
| 21 Feb 2024 | CNY | 25.3 | 27.18 | 24.48 | 26.17 | 26.17 | +0.83 (+3.28%) | 1,686,350 |
| 20 Feb 2024 | CNY | 24.81 | 25.78 | 24.09 | 25.34 | 25.34 | +0.53 (+2.14%) | 1,705,642 |
| 19 Feb 2024 | CNY | 23.51 | 24.85 | 23.47 | 24.81 | 24.81 | +1.88 (+8.20%) | 2,050,293 |
| 8 Feb 2024 | CNY | 20.6 | 23.16 | 20.21 | 22.93 | 22.93 | +2.32 (+11.26%) | 1,815,331 |
| 7 Feb 2024 | CNY | 21.78 | 22.49 | 20.2 | 20.61 | 20.61 | -1.1 (-5.07%) | 1,756,437 |
| 6 Feb 2024 | CNY | 20.79 | 22.47 | 19.5 | 21.71 | 21.71 | +0.88 (+4.22%) | 2,498,441 |
| 5 Feb 2024 | CNY | 24.26 | 24.5 | 19.91 | 20.83 | 20.83 | -3.51 (-14.42%) | 2,647,840 |
| 2 Feb 2024 | CNY | 25.44 | 26.29 | 23.36 | 24.34 | 24.34 | -1.31 (-5.11%) | 1,365,492 |
| 1 Feb 2024 | CNY | 25.3 | 26.47 | 24.83 | 25.65 | 25.65 | +0.05 (+0.20%) | 988,656 |
| 31 Jan 2024 | CNY | 27.55 | 27.96 | 22.39 | 25.6 | 25.6 | -2.39 (-8.54%) | 1,733,232 |
| 30 Jan 2024 | CNY | 28.8 | 28.8 | 27.17 | 27.99 | 27.99 | -0.85 (-2.95%) | 1,345,409 |
| 29 Jan 2024 | CNY | 29.6 | 30.75 | 28.76 | 28.84 | 28.84 | -0.31 (-1.06%) | 1,329,700 |
| 26 Jan 2024 | CNY | 29.72 | 30.15 | 29.03 | 29.15 | 29.15 | -0.69 (-2.31%) | 841,200 |
| 25 Jan 2024 | CNY | 29.3 | 30.07 | 28.79 | 29.84 | 29.84 | +0.99 (+3.43%) | 1,292,171 |
| 24 Jan 2024 | CNY | 29.45 | 29.51 | 28 | 28.85 | 28.85 | -0.34 (-1.16%) | 1,252,103 |
| 23 Jan 2024 | CNY | 28.6 | 29.58 | 28.3 | 29.19 | 29.19 | -0.81 (-2.70%) | 1,620,709 |
| 22 Jan 2024 | CNY | 30.55 | 30.6 | 28.47 | 30 | 30 | -0.56 (-1.83%) | 1,343,291 |
| 19 Jan 2024 | CNY | 31.52 | 31.52 | 30.43 | 30.56 | 30.56 | -0.66 (-2.11%) | 687,425 |
| 18 Jan 2024 | CNY | 30.92 | 31.34 | 30.12 | 31.22 | 31.22 | +0.14 (+0.45%) | 1,447,600 |
| 17 Jan 2024 | CNY | 32.33 | 32.47 | 31.08 | 31.08 | 31.08 | -1.28 (-3.96%) | 1,483,700 |
| 16 Jan 2024 | CNY | 32.44 | 32.78 | 31.86 | 32.36 | 32.36 | -0.35 (-1.07%) | 1,573,900 |
| 15 Jan 2024 | CNY | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 0.0 (0.0%) | 2,159,729 |
| 12 Jan 2024 | CNY | 32.07 | 33.45 | 32.07 | 32.71 | 32.71 | -0.32 (-0.97%) | 894,000 |
| 11 Jan 2024 | CNY | 32.49 | 33.2 | 32.16 | 33.03 | 33.03 | +0.41 (+1.26%) | 1,422,204 |
| 10 Jan 2024 | CNY | 32.56 | 33.45 | 32 | 32.62 | 32.62 | +0.16 (+0.49%) | 1,504,100 |
| 9 Jan 2024 | CNY | 32.14 | 33.01 | 32.14 | 32.46 | 32.46 | +0.31 (+0.96%) | 1,335,100 |
| 8 Jan 2024 | CNY | 32.24 | 32.59 | 31.93 | 32.15 | 32.15 | -0.09 (-0.28%) | 1,228,900 |
