| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2024 | CNY | 23.48 | 23.72 | 22.98 | 23.46 | 23.46 | -0.27 (-1.14%) | 1,696,941 |
| 5 Mar 2024 | CNY | 24.32 | 24.43 | 23.57 | 23.73 | 23.73 | -1.02 (-4.12%) | 2,555,044 |
| 4 Mar 2024 | CNY | 23.61 | 25.63 | 23.34 | 24.75 | 24.75 | +1.09 (+4.61%) | 3,543,325 |
| 1 Mar 2024 | CNY | 23.28 | 23.75 | 23.26 | 23.66 | 23.66 | +0.32 (+1.37%) | 1,954,637 |
| 29 Feb 2024 | CNY | 22.29 | 23.34 | 21.9 | 23.34 | 23.34 | +0.88 (+3.92%) | 2,531,576 |
| 28 Feb 2024 | CNY | 24.63 | 25.32 | 22.41 | 22.46 | 22.46 | -2.16 (-8.77%) | 4,309,881 |
| 27 Feb 2024 | CNY | 23.6 | 24.7 | 23.54 | 24.62 | 24.62 | +0.63 (+2.63%) | 2,772,300 |
| 26 Feb 2024 | CNY | 23.18 | 24.78 | 23.16 | 23.99 | 23.99 | +0.77 (+3.32%) | 3,760,452 |
| 23 Feb 2024 | CNY | 22.78 | 23.23 | 22.66 | 23.22 | 23.22 | +0.26 (+1.13%) | 2,906,000 |
| 22 Feb 2024 | CNY | 22.09 | 23.48 | 21.9 | 22.96 | 22.96 | +0.76 (+3.42%) | 3,337,252 |
| 21 Feb 2024 | CNY | 21.5 | 22.79 | 21 | 22.2 | 22.2 | +0.11 (+0.50%) | 3,722,570 |
| 20 Feb 2024 | CNY | 20.91 | 23.86 | 20.67 | 22.09 | 22.09 | +0.91 (+4.30%) | 3,992,478 |
| 19 Feb 2024 | CNY | 20.07 | 21.63 | 20.05 | 21.18 | 21.18 | +0.86 (+4.23%) | 3,397,102 |
| 8 Feb 2024 | CNY | 18.51 | 20.77 | 18 | 20.32 | 20.32 | +1.7 (+9.13%) | 3,778,061 |
| 7 Feb 2024 | CNY | 20.02 | 20.4 | 18.2 | 18.62 | 18.62 | -1.4 (-6.99%) | 3,389,957 |
| 6 Feb 2024 | CNY | 19.29 | 20.87 | 17.83 | 20.02 | 20.02 | +0.53 (+2.72%) | 2,757,350 |
| 5 Feb 2024 | CNY | 21.9 | 21.9 | 18.81 | 19.49 | 19.49 | -2.59 (-11.73%) | 2,971,550 |
| 2 Feb 2024 | CNY | 23.27 | 24.09 | 21.2 | 22.08 | 22.08 | -1.14 (-4.91%) | 2,119,900 |
| 1 Feb 2024 | CNY | 23.72 | 24.1 | 22.83 | 23.22 | 23.22 | -0.47 (-1.98%) | 1,387,800 |
| 31 Jan 2024 | CNY | 25.31 | 25.72 | 23.56 | 23.69 | 23.69 | -1.49 (-5.92%) | 1,257,996 |
| 30 Jan 2024 | CNY | 26 | 26.11 | 25 | 25.18 | 25.18 | -1.03 (-3.93%) | 781,396 |
| 29 Jan 2024 | CNY | 26.98 | 27.3 | 26.2 | 26.21 | 26.21 | -0.7 (-2.60%) | 980,098 |
| 26 Jan 2024 | CNY | 27.12 | 27.58 | 26.8 | 26.91 | 26.91 | -0.34 (-1.25%) | 1,385,100 |
| 25 Jan 2024 | CNY | 26.27 | 27.39 | 25.8 | 27.25 | 27.25 | +1.05 (+4.01%) | 1,769,282 |
| 24 Jan 2024 | CNY | 25.87 | 26.5 | 25.01 | 26.2 | 26.2 | +0.33 (+1.28%) | 1,436,973 |
| 23 Jan 2024 | CNY | 25.24 | 25.97 | 25.14 | 25.87 | 25.87 | +0.17 (+0.66%) | 1,355,300 |
| 22 Jan 2024 | CNY | 27.53 | 27.53 | 25.37 | 25.7 | 25.7 | -1.84 (-6.68%) | 1,386,118 |
| 19 Jan 2024 | CNY | 27.78 | 28.1 | 27.54 | 27.54 | 27.54 | -0.24 (-0.86%) | 727,500 |
| 18 Jan 2024 | CNY | 28.03 | 28.03 | 27.03 | 27.78 | 27.78 | -0.17 (-0.61%) | 1,267,100 |
| 17 Jan 2024 | CNY | 29.06 | 29.07 | 27.9 | 27.95 | 27.95 | -0.97 (-3.35%) | 1,062,263 |
