| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 27.5 | 29.5 | 27.07 | 27.62 | 27.62 | -0.82 (-2.88%) | 13,730,685 |
| 4 Mar 2024 | CNY | 27.49 | 30 | 26.65 | 28.44 | 28.44 | +2.57 (+9.93%) | 20,756,574 |
| 1 Mar 2024 | CNY | 24.4 | 26.17 | 24.3 | 25.87 | 25.87 | +1.35 (+5.51%) | 10,101,398 |
| 29 Feb 2024 | CNY | 22.8 | 24.6 | 22.72 | 24.52 | 24.52 | +1.43 (+6.19%) | 9,514,040 |
| 28 Feb 2024 | CNY | 24.9 | 25.8 | 22.88 | 23.09 | 23.09 | -1.1 (-4.55%) | 14,819,340 |
| 27 Feb 2024 | CNY | 22.7 | 24.28 | 22.28 | 24.19 | 24.19 | +1.7 (+7.56%) | 9,904,055 |
| 26 Feb 2024 | CNY | 21.43 | 23.17 | 21.42 | 22.49 | 22.49 | +0.79 (+3.64%) | 10,988,749 |
| 23 Feb 2024 | CNY | 21.03 | 22.1 | 21.03 | 21.7 | 21.7 | +1.11 (+5.39%) | 11,538,189 |
| 22 Feb 2024 | CNY | 20.49 | 22.11 | 20.49 | 20.59 | 20.59 | +1.39 (+7.24%) | 13,103,454 |
| 21 Feb 2024 | CNY | 18.94 | 19.79 | 18.68 | 19.2 | 19.2 | -0.3 (-1.54%) | 8,166,139 |
| 20 Feb 2024 | CNY | 18.78 | 20.5 | 18.2 | 19.5 | 19.5 | +0.57 (+3.01%) | 8,423,932 |
| 19 Feb 2024 | CNY | 18.38 | 19.1 | 18.1 | 18.93 | 18.93 | +1.19 (+6.71%) | 6,658,089 |
| 8 Feb 2024 | CNY | 16.1 | 17.86 | 15.8 | 17.74 | 17.74 | +1.78 (+11.15%) | 6,208,725 |
| 7 Feb 2024 | CNY | 16.35 | 16.99 | 15.63 | 15.96 | 15.96 | -0.34 (-2.09%) | 5,187,385 |
| 6 Feb 2024 | CNY | 15.28 | 16.6 | 14.45 | 16.3 | 16.3 | +0.8 (+5.16%) | 5,857,288 |
| 5 Feb 2024 | CNY | 17.33 | 17.33 | 15.01 | 15.5 | 15.5 | -1.84 (-10.61%) | 5,592,615 |
| 2 Feb 2024 | CNY | 18.35 | 18.74 | 16.67 | 17.34 | 17.34 | -1.02 (-5.56%) | 4,469,094 |
| 1 Feb 2024 | CNY | 18.51 | 18.85 | 18.03 | 18.36 | 18.36 | -0.32 (-1.71%) | 3,001,757 |
| 31 Jan 2024 | CNY | 19.7 | 19.98 | 18.53 | 18.68 | 18.68 | -1.09 (-5.51%) | 3,209,713 |
| 30 Jan 2024 | CNY | 20.09 | 20.56 | 19.7 | 19.77 | 19.77 | -0.49 (-2.42%) | 2,457,285 |
| 29 Jan 2024 | CNY | 21.19 | 21.3 | 20.21 | 20.26 | 20.26 | -0.71 (-3.39%) | 2,347,765 |
| 26 Jan 2024 | CNY | 21.46 | 21.65 | 20.9 | 20.97 | 20.97 | -0.53 (-2.47%) | 2,407,285 |
| 25 Jan 2024 | CNY | 20.88 | 21.58 | 20.48 | 21.5 | 21.5 | +0.67 (+3.22%) | 2,989,759 |
| 24 Jan 2024 | CNY | 20.92 | 21.13 | 20.01 | 20.83 | 20.83 | +0.03 (+0.14%) | 3,173,143 |
| 23 Jan 2024 | CNY | 20.5 | 21 | 20.25 | 20.8 | 20.8 | +0.34 (+1.66%) | 2,907,918 |
| 22 Jan 2024 | CNY | 21.84 | 22.03 | 20.32 | 20.46 | 20.46 | -1.38 (-6.32%) | 3,574,864 |
| 19 Jan 2024 | CNY | 22.51 | 22.59 | 21.81 | 21.84 | 21.84 | -0.67 (-2.98%) | 1,952,500 |
| 18 Jan 2024 | CNY | 22.29 | 22.62 | 21.65 | 22.51 | 22.51 | +0.09 (+0.40%) | 3,637,532 |
| 17 Jan 2024 | CNY | 23.2 | 23.23 | 22.42 | 22.42 | 22.42 | -0.82 (-3.53%) | 2,123,000 |
| 16 Jan 2024 | CNY | 23.5 | 23.8 | 22.84 | 23.24 | 23.24 | -0.56 (-2.35%) | 3,212,407 |
