| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 31.3 | 32 | 28.1 | 28.2 | 28.2 | -3.18 (-10.13%) | 4,921,190 |
| 27 Feb 2024 | CNY | 30.4 | 31.75 | 29.8 | 31.38 | 31.38 | +0.7 (+2.28%) | 4,011,800 |
| 26 Feb 2024 | CNY | 29.95 | 31.5 | 29.05 | 30.68 | 30.68 | +0.73 (+2.44%) | 4,246,350 |
| 23 Feb 2024 | CNY | 27.92 | 30.91 | 27.43 | 29.95 | 29.95 | +1.95 (+6.96%) | 4,979,510 |
| 22 Feb 2024 | CNY | 26.57 | 28.1 | 26.31 | 28 | 28 | +1.44 (+5.42%) | 3,290,930 |
| 21 Feb 2024 | CNY | 25.85 | 27.49 | 25.67 | 26.56 | 26.56 | +0.46 (+1.76%) | 2,435,820 |
| 20 Feb 2024 | CNY | 25.93 | 26.27 | 25.31 | 26.1 | 26.1 | +0.17 (+0.66%) | 2,212,140 |
| 19 Feb 2024 | CNY | 25.58 | 26.58 | 25.2 | 25.93 | 25.93 | +0.9 (+3.60%) | 3,301,210 |
| 8 Feb 2024 | CNY | 23.19 | 25.3 | 23.1 | 25.03 | 25.03 | +2.24 (+9.83%) | 3,319,870 |
| 7 Feb 2024 | CNY | 24 | 24.76 | 22.32 | 22.79 | 22.79 | -1.21 (-5.04%) | 3,358,580 |
| 6 Feb 2024 | CNY | 23.72 | 24.94 | 21.63 | 24 | 24 | +0.2 (+0.84%) | 3,730,600 |
| 5 Feb 2024 | CNY | 25.59 | 25.59 | 22.69 | 23.8 | 23.8 | -1.97 (-7.64%) | 3,299,830 |
| 2 Feb 2024 | CNY | 27.2 | 27.75 | 24.48 | 25.77 | 25.77 | -1.32 (-4.87%) | 2,252,030 |
| 1 Feb 2024 | CNY | 27.62 | 27.9 | 26.35 | 27.09 | 27.09 | -0.73 (-2.62%) | 2,109,600 |
| 31 Jan 2024 | CNY | 29.94 | 30.19 | 27.35 | 27.82 | 27.82 | -2.08 (-6.96%) | 2,283,520 |
| 30 Jan 2024 | CNY | 30.5 | 30.87 | 29.72 | 29.9 | 29.9 | -0.98 (-3.17%) | 1,299,200 |
| 29 Jan 2024 | CNY | 32.21 | 32.49 | 30.85 | 30.88 | 30.88 | -1.57 (-4.84%) | 2,272,780 |
| 26 Jan 2024 | CNY | 31.97 | 34.39 | 31.97 | 32.45 | 32.45 | +0.38 (+1.18%) | 3,517,990 |
| 25 Jan 2024 | CNY | 30.95 | 32.17 | 30.5 | 32.07 | 32.07 | +1.21 (+3.92%) | 2,827,370 |
| 24 Jan 2024 | CNY | 30.38 | 31.32 | 29.66 | 30.86 | 30.86 | +0.75 (+2.49%) | 2,432,570 |
| 23 Jan 2024 | CNY | 30.56 | 30.78 | 29.6 | 30.11 | 30.11 | -0.44 (-1.44%) | 2,280,570 |
| 22 Jan 2024 | CNY | 33.2 | 33.29 | 30.06 | 30.55 | 30.55 | -2.77 (-8.31%) | 3,438,330 |
| 19 Jan 2024 | CNY | 34.79 | 34.99 | 33.17 | 33.32 | 33.32 | -1.67 (-4.77%) | 3,883,050 |
| 18 Jan 2024 | CNY | 36.22 | 36.7 | 33.4 | 34.99 | 34.99 | -1.73 (-4.71%) | 6,334,580 |
| 17 Jan 2024 | CNY | 36.22 | 39.15 | 36.15 | 36.72 | 36.72 | +0.5 (+1.38%) | 8,228,740 |
| 16 Jan 2024 | CNY | 34.9 | 37.59 | 34.86 | 36.22 | 36.22 | +1.62 (+4.68%) | 4,909,440 |
| 15 Jan 2024 | CNY | 34.3 | 34.75 | 33.91 | 34.6 | 34.6 | +0.05 (+0.14%) | 951,870 |
| 12 Jan 2024 | CNY | 35.02 | 35.35 | 34.46 | 34.55 | 34.55 | -0.6 (-1.71%) | 1,791,260 |
| 11 Jan 2024 | CNY | 34.4 | 35.18 | 34 | 35.15 | 35.15 | +0.66 (+1.91%) | 1,145,400 |
| 10 Jan 2024 | CNY | 34.5 | 34.89 | 33.92 | 34.49 | 34.49 | 0.0 (0.0%) | 897,900 |
