| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 32.4 | 34.5 | 31.87 | 34.06 | 34.06 | +1.62 (+4.99%) | 5,420,616 |
| 22 Feb 2024 | CNY | 30.41 | 32.45 | 30.41 | 32.44 | 32.44 | +1.72 (+5.60%) | 4,764,940 |
| 21 Feb 2024 | CNY | 30.43 | 32.15 | 30.12 | 30.72 | 30.72 | -0.67 (-2.13%) | 4,717,268 |
| 20 Feb 2024 | CNY | 30.8 | 32.9 | 29.31 | 31.39 | 31.39 | +1.39 (+4.63%) | 4,956,548 |
| 19 Feb 2024 | CNY | 28.8 | 30.08 | 28.8 | 30 | 30 | +1.82 (+6.46%) | 3,970,937 |
| 8 Feb 2024 | CNY | 25.83 | 28.78 | 25.74 | 28.18 | 28.18 | +2.33 (+9.01%) | 3,834,377 |
| 7 Feb 2024 | CNY | 27.3 | 28.62 | 25.81 | 25.85 | 25.85 | -1.48 (-5.42%) | 3,798,079 |
| 6 Feb 2024 | CNY | 26.11 | 28 | 24.3 | 27.33 | 27.33 | +1.22 (+4.67%) | 3,834,344 |
| 5 Feb 2024 | CNY | 29.31 | 29.4 | 25.58 | 26.11 | 26.11 | -3.89 (-12.97%) | 3,943,154 |
| 2 Feb 2024 | CNY | 32.39 | 33.2 | 29.02 | 30 | 30 | -2.39 (-7.38%) | 3,688,078 |
| 1 Feb 2024 | CNY | 32.22 | 33.9 | 31.35 | 32.39 | 32.39 | +0.11 (+0.34%) | 3,058,514 |
| 31 Jan 2024 | CNY | 34.9 | 35.68 | 31.82 | 32.28 | 32.28 | -3.87 (-10.71%) | 4,467,649 |
| 30 Jan 2024 | CNY | 40 | 40 | 36.06 | 36.15 | 36.15 | -4.15 (-10.30%) | 5,000,519 |
| 29 Jan 2024 | CNY | 39.48 | 41.15 | 38.73 | 40.3 | 40.3 | +1.3 (+3.33%) | 6,546,696 |
| 26 Jan 2024 | CNY | 37.5 | 41.39 | 37.01 | 39 | 39 | +0.82 (+2.15%) | 6,928,670 |
| 25 Jan 2024 | CNY | 37.2 | 38.6 | 36.03 | 38.18 | 38.18 | +0.53 (+1.41%) | 4,854,990 |
| 24 Jan 2024 | CNY | 38 | 38.51 | 36.37 | 37.65 | 37.65 | -1.4 (-3.59%) | 5,074,082 |
| 23 Jan 2024 | CNY | 39.99 | 40.8 | 38.53 | 39.05 | 39.05 | -0.75 (-1.88%) | 5,355,322 |
| 22 Jan 2024 | CNY | 40.04 | 42 | 38.6 | 39.8 | 39.8 | -0.84 (-2.07%) | 7,635,467 |
| 19 Jan 2024 | CNY | 36.5 | 43 | 34.01 | 40.64 | 40.64 | +4.08 (+11.16%) | 10,105,120 |
| 18 Jan 2024 | CNY | 36.72 | 37.41 | 35.52 | 36.56 | 36.56 | -1.06 (-2.82%) | 4,115,363 |
| 17 Jan 2024 | CNY | 41 | 41.03 | 37.6 | 37.62 | 37.62 | -3.41 (-8.31%) | 4,757,720 |
| 16 Jan 2024 | CNY | 41.84 | 42.6 | 40.1 | 41.03 | 41.03 | -1.31 (-3.09%) | 4,595,940 |
| 15 Jan 2024 | CNY | 42.15 | 43 | 40.6 | 42.34 | 42.34 | +0.67 (+1.61%) | 6,043,989 |
| 12 Jan 2024 | CNY | 43 | 44.68 | 41.61 | 41.67 | 41.67 | -2.08 (-4.75%) | 8,276,801 |
| 11 Jan 2024 | CNY | 39.97 | 43.8 | 39.73 | 43.75 | 43.75 | +3.07 (+7.55%) | 8,180,742 |
| 10 Jan 2024 | CNY | 41.97 | 41.98 | 40.34 | 40.68 | 40.68 | -2.02 (-4.73%) | 6,074,284 |
| 9 Jan 2024 | CNY | 43.38 | 46.05 | 41.56 | 42.7 | 42.7 | -1.83 (-4.11%) | 9,941,798 |
| 8 Jan 2024 | CNY | 40.4 | 44.77 | 40.38 | 44.53 | 44.53 | +2.72 (+6.51%) | 11,108,080 |
| 5 Jan 2024 | CNY | 38.87 | 43.06 | 38.85 | 41.81 | 41.81 | +2.79 (+7.15%) | 11,126,950 |
