| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 32.19 | 33.68 | 31.68 | 33.54 | 33.54 | +0.54 (+1.64%) | 4,764,665 |
| 26 Feb 2024 | CNY | 35.88 | 36.6 | 32.4 | 33 | 33 | -1.6 (-4.62%) | 7,127,562 |
| 23 Feb 2024 | CNY | 28.82 | 34.6 | 28.35 | 34.6 | 34.6 | +5.77 (+20.01%) | 5,037,728 |
| 22 Feb 2024 | CNY | 26.7 | 28.85 | 26.68 | 28.83 | 28.83 | +1.97 (+7.33%) | 3,530,789 |
| 21 Feb 2024 | CNY | 25.81 | 28.26 | 25.32 | 26.86 | 26.86 | +0.68 (+2.60%) | 2,836,105 |
| 20 Feb 2024 | CNY | 25.8 | 26.55 | 24.52 | 26.18 | 26.18 | +0.09 (+0.34%) | 2,768,688 |
| 19 Feb 2024 | CNY | 23.72 | 26.83 | 23.72 | 26.09 | 26.09 | +2.91 (+12.55%) | 4,011,175 |
| 8 Feb 2024 | CNY | 20.18 | 23.22 | 20.08 | 23.18 | 23.18 | +3.42 (+17.31%) | 4,059,264 |
| 7 Feb 2024 | CNY | 21.42 | 21.74 | 19.2 | 19.76 | 19.76 | -1.85 (-8.56%) | 3,639,112 |
| 6 Feb 2024 | CNY | 21.5 | 22.5 | 19.17 | 21.61 | 21.61 | -0.19 (-0.87%) | 2,678,279 |
| 5 Feb 2024 | CNY | 25.14 | 25.25 | 21.17 | 21.8 | 21.8 | -3.96 (-15.37%) | 2,333,676 |
| 2 Feb 2024 | CNY | 27.24 | 27.89 | 24.54 | 25.76 | 25.76 | -1.48 (-5.43%) | 1,604,500 |
| 1 Feb 2024 | CNY | 28.12 | 28.19 | 27.02 | 27.24 | 27.24 | -0.88 (-3.13%) | 1,539,796 |
| 31 Jan 2024 | CNY | 30.21 | 30.38 | 28.01 | 28.12 | 28.12 | -2.09 (-6.92%) | 1,032,240 |
| 30 Jan 2024 | CNY | 31.08 | 31.51 | 30 | 30.21 | 30.21 | -1.22 (-3.88%) | 894,440 |
| 29 Jan 2024 | CNY | 32.71 | 33.04 | 31.35 | 31.43 | 31.43 | -1.27 (-3.88%) | 636,100 |
| 26 Jan 2024 | CNY | 33.16 | 33.49 | 32.54 | 32.7 | 32.7 | -0.37 (-1.12%) | 721,700 |
| 25 Jan 2024 | CNY | 31.65 | 33.14 | 31.29 | 33.07 | 33.07 | +1.42 (+4.49%) | 887,000 |
| 24 Jan 2024 | CNY | 31.86 | 32.36 | 30.6 | 31.65 | 31.65 | -0.41 (-1.28%) | 991,797 |
| 23 Jan 2024 | CNY | 32.19 | 32.74 | 31.33 | 32.06 | 32.06 | -0.2 (-0.62%) | 1,206,939 |
| 22 Jan 2024 | CNY | 34.2 | 34.68 | 31.8 | 32.26 | 32.26 | -1.99 (-5.81%) | 1,009,144 |
| 19 Jan 2024 | CNY | 35.3 | 35.3 | 34.21 | 34.25 | 34.25 | -0.99 (-2.81%) | 652,504 |
| 18 Jan 2024 | CNY | 35.41 | 36.25 | 34.03 | 35.24 | 35.24 | -0.39 (-1.09%) | 1,303,511 |
| 17 Jan 2024 | CNY | 36.55 | 36.66 | 35.63 | 35.63 | 35.63 | -0.74 (-2.03%) | 530,400 |
| 16 Jan 2024 | CNY | 36.66 | 36.82 | 35.9 | 36.37 | 36.37 | -0.47 (-1.28%) | 581,610 |
| 15 Jan 2024 | CNY | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.0 (0.0%) | 495,000 |
| 12 Jan 2024 | CNY | 37.33 | 37.65 | 36.75 | 36.84 | 36.84 | -0.62 (-1.66%) | 709,500 |
| 11 Jan 2024 | CNY | 36.68 | 37.55 | 36.68 | 37.46 | 37.46 | +0.75 (+2.04%) | 596,100 |
| 10 Jan 2024 | CNY | 37.25 | 37.48 | 36 | 36.71 | 36.71 | -0.48 (-1.29%) | 820,796 |
| 9 Jan 2024 | CNY | 37.85 | 38.08 | 36.86 | 37.19 | 37.19 | -0.5 (-1.33%) | 1,220,600 |
