| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 31.73 | 32.98 | 31.33 | 32.88 | 32.88 | +1.24 (+3.92%) | 1,547,604 |
| 22 Feb 2024 | CNY | 30.9 | 32.1 | 30.89 | 31.64 | 31.64 | +0.55 (+1.77%) | 1,191,834 |
| 21 Feb 2024 | CNY | 31.03 | 32.28 | 30.66 | 31.09 | 31.09 | -0.03 (-0.10%) | 1,561,355 |
| 20 Feb 2024 | CNY | 32.32 | 32.32 | 30.3 | 31.12 | 31.12 | -0.21 (-0.67%) | 1,421,431 |
| 19 Feb 2024 | CNY | 27.58 | 32 | 27.12 | 31.33 | 31.33 | +3.67 (+13.27%) | 2,467,135 |
| 8 Feb 2024 | CNY | 26.44 | 29.3 | 22.93 | 27.66 | 27.66 | -0.34 (-1.21%) | 2,737,584 |
| 7 Feb 2024 | CNY | 35 | 35 | 28 | 28 | 28 | -7 (-20%) | 2,341,021 |
| 6 Feb 2024 | CNY | 35.5 | 36.78 | 31.66 | 35 | 35 | -1.79 (-4.87%) | 1,540,600 |
| 5 Feb 2024 | CNY | 37.57 | 38.19 | 30.06 | 36.79 | 36.79 | -0.78 (-2.08%) | 2,050,723 |
| 2 Feb 2024 | CNY | 39.55 | 39.58 | 36 | 37.57 | 37.57 | -1.92 (-4.86%) | 1,525,045 |
| 1 Feb 2024 | CNY | 42.96 | 42.96 | 37.53 | 39.49 | 39.49 | -4.36 (-9.94%) | 1,619,100 |
| 31 Jan 2024 | CNY | 44.48 | 44.8 | 40.7 | 43.85 | 43.85 | -0.5 (-1.13%) | 2,050,101 |
| 30 Jan 2024 | CNY | 44 | 45.18 | 42.6 | 44.35 | 44.35 | +0.04 (+0.09%) | 1,755,499 |
| 29 Jan 2024 | CNY | 44.3 | 45.88 | 42.98 | 44.31 | 44.31 | +0.53 (+1.21%) | 1,927,700 |
| 26 Jan 2024 | CNY | 41.2 | 43.91 | 41.2 | 43.78 | 43.78 | +2.78 (+6.78%) | 2,223,488 |
| 25 Jan 2024 | CNY | 37.31 | 41.09 | 36 | 41 | 41 | +3.37 (+8.96%) | 2,341,189 |
| 24 Jan 2024 | CNY | 38.3 | 38.65 | 35.21 | 37.63 | 37.63 | -1.23 (-3.17%) | 1,383,900 |
| 23 Jan 2024 | CNY | 37.95 | 38.86 | 33.88 | 38.86 | 38.86 | +0.95 (+2.51%) | 835,700 |
| 22 Jan 2024 | CNY | 38.62 | 39.37 | 37.51 | 37.91 | 37.91 | -0.69 (-1.79%) | 1,144,150 |
| 19 Jan 2024 | CNY | 37.69 | 38.95 | 36.6 | 38.6 | 38.6 | +0.91 (+2.41%) | 1,262,200 |
| 18 Jan 2024 | CNY | 37.3 | 37.83 | 36.08 | 37.69 | 37.69 | +0.39 (+1.05%) | 732,800 |
| 17 Jan 2024 | CNY | 38.16 | 38.65 | 37.16 | 37.3 | 37.3 | -0.51 (-1.35%) | 397,500 |
| 16 Jan 2024 | CNY | 40 | 40 | 37.4 | 37.81 | 37.81 | -2.18 (-5.45%) | 658,700 |
| 15 Jan 2024 | CNY | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 0.0 (0.0%) | 837,700 |
| 12 Jan 2024 | CNY | 40.48 | 40.88 | 39.56 | 39.99 | 39.99 | -0.12 (-0.30%) | 858,300 |
| 11 Jan 2024 | CNY | 38.69 | 40.2 | 38.69 | 40.11 | 40.11 | +1.42 (+3.67%) | 1,154,100 |
| 10 Jan 2024 | CNY | 39.02 | 39.52 | 38.2 | 38.69 | 38.69 | -0.76 (-1.93%) | 769,700 |
| 9 Jan 2024 | CNY | 38.68 | 39.52 | 38 | 39.45 | 39.45 | +0.85 (+2.20%) | 858,800 |
| 8 Jan 2024 | CNY | 39.83 | 39.83 | 38.18 | 38.6 | 38.6 | -0.93 (-2.35%) | 633,800 |
| 5 Jan 2024 | CNY | 39.9 | 40.6 | 38.98 | 39.53 | 39.53 | -0.37 (-0.93%) | 559,600 |
