| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | CNY | 31.65 | 33.3 | 31.24 | 32.72 | 32.72 | +1.13 (+3.58%) | 1,331,825 |
| 7 Mar 2024 | CNY | 32 | 32.79 | 31.5 | 31.59 | 31.59 | -0.69 (-2.14%) | 783,636 |
| 6 Mar 2024 | CNY | 31.13 | 32.8 | 31.13 | 32.28 | 32.28 | +0.95 (+3.03%) | 732,422 |
| 5 Mar 2024 | CNY | 32 | 32.27 | 31 | 31.33 | 31.33 | -1.19 (-3.66%) | 782,398 |
| 4 Mar 2024 | CNY | 33.15 | 33.57 | 31.74 | 32.52 | 32.52 | -0.52 (-1.57%) | 773,270 |
| 1 Mar 2024 | CNY | 32.23 | 33.18 | 31.8 | 33.04 | 33.04 | +0.81 (+2.51%) | 982,832 |
| 29 Feb 2024 | CNY | 30.47 | 32.41 | 30.47 | 32.23 | 32.23 | +1.18 (+3.80%) | 1,257,777 |
| 28 Feb 2024 | CNY | 34.08 | 35.3 | 30.38 | 31.05 | 31.05 | -2.93 (-8.62%) | 1,865,601 |
| 27 Feb 2024 | CNY | 33.74 | 34.1 | 32.66 | 33.98 | 33.98 | +0.45 (+1.34%) | 1,290,450 |
| 26 Feb 2024 | CNY | 32.43 | 33.68 | 32 | 33.53 | 33.53 | +1.74 (+5.47%) | 1,610,480 |
| 23 Feb 2024 | CNY | 30.12 | 31.98 | 30.12 | 31.79 | 31.79 | +1.84 (+6.14%) | 1,504,212 |
| 22 Feb 2024 | CNY | 29 | 29.98 | 29 | 29.95 | 29.95 | +0.91 (+3.13%) | 1,125,322 |
| 21 Feb 2024 | CNY | 28.8 | 30.23 | 28.31 | 29.04 | 29.04 | +0.16 (+0.55%) | 1,186,844 |
| 20 Feb 2024 | CNY | 27.7 | 28.9 | 27.1 | 28.88 | 28.88 | +0.95 (+3.40%) | 1,090,873 |
| 19 Feb 2024 | CNY | 26.89 | 28.28 | 26.89 | 27.93 | 27.93 | +1.23 (+4.61%) | 1,061,594 |
| 8 Feb 2024 | CNY | 24.86 | 26.83 | 24.3 | 26.7 | 26.7 | +1.97 (+7.97%) | 1,139,582 |
| 7 Feb 2024 | CNY | 26.01 | 26.88 | 24.61 | 24.73 | 24.73 | -1.64 (-6.22%) | 1,109,764 |
| 6 Feb 2024 | CNY | 24.22 | 26.9 | 23.52 | 26.37 | 26.37 | +1.05 (+4.15%) | 1,039,614 |
| 5 Feb 2024 | CNY | 28.9 | 28.93 | 24.9 | 25.32 | 25.32 | -4.15 (-14.08%) | 1,313,520 |
| 2 Feb 2024 | CNY | 31.53 | 32.3 | 28.4 | 29.47 | 29.47 | -2.26 (-7.12%) | 1,159,108 |
| 1 Feb 2024 | CNY | 31.31 | 32.35 | 30.7 | 31.73 | 31.73 | +0.16 (+0.51%) | 972,934 |
| 31 Jan 2024 | CNY | 34.68 | 34.95 | 31.41 | 31.57 | 31.57 | -3.42 (-9.77%) | 1,502,996 |
| 30 Jan 2024 | CNY | 39.65 | 39.87 | 34.13 | 34.99 | 34.99 | -5.47 (-13.52%) | 2,148,306 |
| 29 Jan 2024 | CNY | 43.4 | 44.29 | 40.06 | 40.46 | 40.46 | -2.79 (-6.45%) | 2,307,093 |
| 26 Jan 2024 | CNY | 44.07 | 44.76 | 42.62 | 43.25 | 43.25 | -1.75 (-3.89%) | 2,328,718 |
| 25 Jan 2024 | CNY | 43.8 | 45.8 | 42.13 | 45 | 45 | +0.31 (+0.69%) | 3,184,936 |
| 24 Jan 2024 | CNY | 43.96 | 47.67 | 43.25 | 44.69 | 44.69 | -0.69 (-1.52%) | 3,910,745 |
| 23 Jan 2024 | CNY | 42.76 | 45.49 | 40.12 | 45.38 | 45.38 | +2.88 (+6.78%) | 3,644,116 |
| 22 Jan 2024 | CNY | 40 | 44.2 | 40 | 42.5 | 42.5 | +2.5 (+6.25%) | 2,683,878 |
| 19 Jan 2024 | CNY | 39.1 | 44.7 | 39.1 | 40 | 40 | +0.4 (+1.01%) | 1,484,650 |
