| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 28.42 | 28.45 | 27.62 | 27.84 | 27.84 | -0.75 (-2.62%) | 721,850 |
| 4 Mar 2024 | CNY | 28.88 | 29.31 | 27.76 | 28.59 | 28.59 | -0.3 (-1.04%) | 910,850 |
| 1 Mar 2024 | CNY | 28.5 | 29.02 | 28.11 | 28.89 | 28.89 | +0.6 (+2.12%) | 820,050 |
| 29 Feb 2024 | CNY | 26.5 | 28.39 | 26.2 | 28.29 | 28.29 | +1.2 (+4.43%) | 1,264,900 |
| 28 Feb 2024 | CNY | 31.1 | 31.56 | 27.08 | 27.09 | 27.09 | -3.75 (-12.16%) | 1,925,612 |
| 27 Feb 2024 | CNY | 29.97 | 30.96 | 29.31 | 30.84 | 30.84 | +0.32 (+1.05%) | 1,830,802 |
| 26 Feb 2024 | CNY | 30.08 | 31.58 | 29.5 | 30.52 | 30.52 | +1.33 (+4.56%) | 1,718,829 |
| 23 Feb 2024 | CNY | 27.65 | 29.33 | 27.65 | 29.19 | 29.19 | +1.55 (+5.61%) | 1,075,108 |
| 22 Feb 2024 | CNY | 26.5 | 27.8 | 26.48 | 27.64 | 27.64 | +0.86 (+3.21%) | 947,070 |
| 21 Feb 2024 | CNY | 25.9 | 27.59 | 25.5 | 26.78 | 26.78 | +0.69 (+2.64%) | 1,250,830 |
| 20 Feb 2024 | CNY | 25.8 | 26.6 | 25.25 | 26.09 | 26.09 | +0.16 (+0.62%) | 1,039,784 |
| 19 Feb 2024 | CNY | 24.13 | 26.38 | 23.9 | 25.93 | 25.93 | +1.71 (+7.06%) | 1,889,620 |
| 8 Feb 2024 | CNY | 20.8 | 24.37 | 20.3 | 24.22 | 24.22 | +3.37 (+16.16%) | 1,886,896 |
| 7 Feb 2024 | CNY | 22 | 22.3 | 20.06 | 20.85 | 20.85 | -1.55 (-6.92%) | 1,769,252 |
| 6 Feb 2024 | CNY | 21.04 | 23.19 | 19.67 | 22.4 | 22.4 | +0.33 (+1.50%) | 1,387,087 |
| 5 Feb 2024 | CNY | 26.09 | 26.18 | 21.5 | 22.07 | 22.07 | -4.51 (-16.97%) | 1,359,637 |
| 2 Feb 2024 | CNY | 28.6 | 29.07 | 25.31 | 26.58 | 26.58 | -1.73 (-6.11%) | 953,752 |
| 1 Feb 2024 | CNY | 28.97 | 29.07 | 27.48 | 28.31 | 28.31 | -0.75 (-2.58%) | 883,406 |
| 31 Jan 2024 | CNY | 31.36 | 31.44 | 28.8 | 29.06 | 29.06 | -2.14 (-6.86%) | 839,299 |
| 30 Jan 2024 | CNY | 32.3 | 32.77 | 31.18 | 31.2 | 31.2 | -1.31 (-4.03%) | 615,788 |
| 29 Jan 2024 | CNY | 34.24 | 34.56 | 32.44 | 32.51 | 32.51 | -1.55 (-4.55%) | 620,142 |
| 26 Jan 2024 | CNY | 34.85 | 35.59 | 33.97 | 34.06 | 34.06 | +0.08 (+0.24%) | 693,400 |
| 25 Jan 2024 | CNY | 32.8 | 34.03 | 32.38 | 33.98 | 33.98 | +1.18 (+3.60%) | 646,800 |
| 24 Jan 2024 | CNY | 32.42 | 33.4 | 31.61 | 32.8 | 32.8 | +0.42 (+1.30%) | 779,150 |
| 23 Jan 2024 | CNY | 32.7 | 33.87 | 31.9 | 32.38 | 32.38 | -0.82 (-2.47%) | 917,600 |
| 22 Jan 2024 | CNY | 35.7 | 36.05 | 33 | 33.2 | 33.2 | -2.54 (-7.11%) | 745,900 |
| 19 Jan 2024 | CNY | 36.82 | 37.45 | 35.59 | 35.74 | 35.74 | -0.98 (-2.67%) | 593,100 |
| 18 Jan 2024 | CNY | 37.72 | 38.06 | 35.88 | 36.72 | 36.72 | -1 (-2.65%) | 974,950 |
| 17 Jan 2024 | CNY | 39.22 | 39.23 | 37.68 | 37.72 | 37.72 | -1.5 (-3.82%) | 589,100 |
| 16 Jan 2024 | CNY | 39.45 | 39.8 | 38.5 | 39.22 | 39.22 | -0.85 (-2.12%) | 546,252 |
