| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 25.08 | 26.26 | 25.01 | 25.67 | 25.67 | +0.6 (+2.39%) | 2,029,400 |
| 29 Feb 2024 | CNY | 23.46 | 25.15 | 23.46 | 25.07 | 25.07 | +1.37 (+5.78%) | 2,312,194 |
| 28 Feb 2024 | CNY | 27.74 | 28.37 | 23.7 | 23.7 | 23.7 | -3.9 (-14.13%) | 4,068,321 |
| 27 Feb 2024 | CNY | 26.14 | 27.89 | 26.05 | 27.6 | 27.6 | +1.2 (+4.55%) | 2,039,816 |
| 26 Feb 2024 | CNY | 26.13 | 27.27 | 26.05 | 26.4 | 26.4 | +0.13 (+0.49%) | 1,737,872 |
| 23 Feb 2024 | CNY | 25.42 | 26.84 | 25.03 | 26.27 | 26.27 | +0.85 (+3.34%) | 1,707,682 |
| 22 Feb 2024 | CNY | 24.76 | 25.48 | 24.42 | 25.42 | 25.42 | +0.83 (+3.38%) | 1,380,405 |
| 21 Feb 2024 | CNY | 24.09 | 25.67 | 24 | 24.59 | 24.59 | +0.09 (+0.37%) | 1,838,509 |
| 20 Feb 2024 | CNY | 23.95 | 24.74 | 23.07 | 24.5 | 24.5 | +0.54 (+2.25%) | 2,028,069 |
| 19 Feb 2024 | CNY | 22.14 | 24.87 | 22.14 | 23.96 | 23.96 | +1.64 (+7.35%) | 3,098,915 |
| 8 Feb 2024 | CNY | 19.89 | 22.69 | 18.36 | 22.32 | 22.32 | +1.72 (+8.35%) | 3,578,310 |
| 7 Feb 2024 | CNY | 23.7 | 24.54 | 19.59 | 20.6 | 20.6 | -3.22 (-13.52%) | 4,114,095 |
| 6 Feb 2024 | CNY | 22.1 | 25.8 | 20.29 | 23.82 | 23.82 | -0.84 (-3.41%) | 3,498,320 |
| 5 Feb 2024 | CNY | 30.12 | 30.12 | 24.64 | 24.66 | 24.66 | -6.14 (-19.94%) | 4,569,126 |
| 2 Feb 2024 | CNY | 30.94 | 32 | 29.5 | 30.8 | 30.8 | -0.52 (-1.66%) | 3,545,820 |
| 1 Feb 2024 | CNY | 29.75 | 31.5 | 28.32 | 31.32 | 31.32 | +1.23 (+4.09%) | 3,650,639 |
| 31 Jan 2024 | CNY | 29.22 | 30.48 | 28.74 | 30.09 | 30.09 | +0.6 (+2.03%) | 3,067,564 |
| 30 Jan 2024 | CNY | 29.09 | 30.26 | 28.21 | 29.49 | 29.49 | -0.04 (-0.14%) | 1,310,560 |
| 29 Jan 2024 | CNY | 30.42 | 31.44 | 29.18 | 29.53 | 29.53 | -0.67 (-2.22%) | 1,501,240 |
| 26 Jan 2024 | CNY | 30.35 | 31.31 | 30.01 | 30.2 | 30.2 | -0.48 (-1.56%) | 1,609,360 |
| 25 Jan 2024 | CNY | 29.94 | 30.8 | 29.5 | 30.68 | 30.68 | +0.78 (+2.61%) | 1,658,280 |
| 24 Jan 2024 | CNY | 28.36 | 29.94 | 28.1 | 29.9 | 29.9 | +1.54 (+5.43%) | 2,155,304 |
| 23 Jan 2024 | CNY | 27.5 | 28.88 | 26.66 | 28.36 | 28.36 | +0.26 (+0.93%) | 1,998,305 |
| 22 Jan 2024 | CNY | 29.13 | 29.5 | 26.88 | 28.1 | 28.1 | -1.03 (-3.54%) | 2,123,320 |
| 19 Jan 2024 | CNY | 30.01 | 30.49 | 29.1 | 29.13 | 29.13 | -0.89 (-2.96%) | 1,454,700 |
| 18 Jan 2024 | CNY | 28.77 | 30.59 | 28.27 | 30.02 | 30.02 | +0.58 (+1.97%) | 2,218,240 |
| 17 Jan 2024 | CNY | 30.42 | 30.54 | 29 | 29.44 | 29.44 | -0.96 (-3.16%) | 1,680,862 |
| 16 Jan 2024 | CNY | 30.55 | 30.93 | 29.75 | 30.4 | 30.4 | +0.43 (+1.43%) | 1,520,180 |
| 15 Jan 2024 | CNY | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.0 (0.0%) | 2,302,033 |
| 12 Jan 2024 | CNY | 31.25 | 32.75 | 29.4 | 29.97 | 29.97 | -0.3 (-0.99%) | 3,319,223 |
