| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Feb 2024 | CNY | 35.15 | 38.68 | 35.15 | 38.4 | 38.4 | +1.95 (+5.35%) | 2,909,273 |
| 28 Feb 2024 | CNY | 41.75 | 42.76 | 36.18 | 36.45 | 36.45 | -4.97 (-12.00%) | 4,643,620 |
| 27 Feb 2024 | CNY | 39.5 | 41.46 | 38.92 | 41.42 | 41.42 | +1.79 (+4.52%) | 3,066,313 |
| 26 Feb 2024 | CNY | 39.1 | 40.4 | 38.1 | 39.63 | 39.63 | +0.85 (+2.19%) | 3,597,195 |
| 23 Feb 2024 | CNY | 37.36 | 39.18 | 37.21 | 38.78 | 38.78 | +1.87 (+5.07%) | 4,157,996 |
| 22 Feb 2024 | CNY | 35.05 | 37.21 | 35.05 | 36.91 | 36.91 | +2.25 (+6.49%) | 4,052,644 |
| 21 Feb 2024 | CNY | 34.21 | 35.95 | 33.5 | 34.66 | 34.66 | -0.12 (-0.35%) | 3,734,456 |
| 20 Feb 2024 | CNY | 34.97 | 36.31 | 33.2 | 34.78 | 34.78 | +1.73 (+5.23%) | 4,387,867 |
| 19 Feb 2024 | CNY | 31.21 | 33.05 | 31.21 | 33.05 | 33.05 | +2.69 (+8.86%) | 4,130,282 |
| 8 Feb 2024 | CNY | 27 | 30.47 | 26.83 | 30.36 | 30.36 | +3.3 (+12.20%) | 4,219,446 |
| 7 Feb 2024 | CNY | 29.38 | 30.24 | 26.61 | 27.06 | 27.06 | -2.41 (-8.18%) | 4,662,398 |
| 6 Feb 2024 | CNY | 27.61 | 31.22 | 26.52 | 29.47 | 29.47 | +0.17 (+0.58%) | 3,197,117 |
| 5 Feb 2024 | CNY | 33.05 | 33.7 | 28.56 | 29.3 | 29.3 | -5.09 (-14.80%) | 2,852,045 |
| 2 Feb 2024 | CNY | 36.15 | 37.36 | 32.85 | 34.39 | 34.39 | -1.5 (-4.18%) | 2,167,735 |
| 1 Feb 2024 | CNY | 36.84 | 36.88 | 34.99 | 35.89 | 35.89 | -0.69 (-1.89%) | 2,006,601 |
| 31 Jan 2024 | CNY | 39.86 | 39.91 | 36.5 | 36.58 | 36.58 | -3.4 (-8.50%) | 2,424,989 |
| 30 Jan 2024 | CNY | 41.66 | 41.77 | 39.95 | 39.98 | 39.98 | -1.72 (-4.12%) | 1,341,508 |
| 29 Jan 2024 | CNY | 43.65 | 44.35 | 41.7 | 41.7 | 41.7 | -2.15 (-4.90%) | 1,776,200 |
| 26 Jan 2024 | CNY | 43.5 | 45.2 | 43.29 | 43.85 | 43.85 | 0.0 (0.0%) | 2,433,064 |
| 25 Jan 2024 | CNY | 41.74 | 44 | 41.02 | 43.85 | 43.85 | +2.05 (+4.90%) | 2,461,402 |
| 24 Jan 2024 | CNY | 42.4 | 42.49 | 40.24 | 41.8 | 41.8 | -0.1 (-0.24%) | 1,681,929 |
| 23 Jan 2024 | CNY | 41.3 | 42.38 | 40.83 | 41.9 | 41.9 | +0.4 (+0.96%) | 1,752,504 |
| 22 Jan 2024 | CNY | 44.28 | 44.48 | 41.01 | 41.5 | 41.5 | -2.53 (-5.75%) | 1,835,908 |
| 19 Jan 2024 | CNY | 45.68 | 45.98 | 44.03 | 44.03 | 44.03 | -1.77 (-3.86%) | 1,906,966 |
| 18 Jan 2024 | CNY | 44.77 | 45.8 | 43.78 | 45.8 | 45.8 | +0.5 (+1.10%) | 2,173,635 |
| 17 Jan 2024 | CNY | 46.6 | 46.81 | 45.26 | 45.3 | 45.3 | -1.3 (-2.79%) | 1,477,500 |
| 16 Jan 2024 | CNY | 46.63 | 46.7 | 45.3 | 46.6 | 46.6 | -0.79 (-1.67%) | 1,661,900 |
| 15 Jan 2024 | CNY | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 0.0 (0.0%) | 1,511,400 |
| 12 Jan 2024 | CNY | 48.99 | 49.48 | 47.33 | 47.39 | 47.39 | -1.86 (-3.78%) | 2,186,292 |
| 11 Jan 2024 | CNY | 45.76 | 49.75 | 45.69 | 49.25 | 49.25 | +3.28 (+7.14%) | 3,620,866 |
