| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 22.09 | 22.65 | 19.52 | 19.57 | 19.57 | -2.3 (-10.52%) | 1,465,100 |
| 27 Feb 2024 | CNY | 21.11 | 21.87 | 20.95 | 21.87 | 21.87 | +0.68 (+3.21%) | 714,900 |
| 26 Feb 2024 | CNY | 21.48 | 21.72 | 20.85 | 21.19 | 21.19 | +0.17 (+0.81%) | 1,108,400 |
| 23 Feb 2024 | CNY | 19.71 | 21.05 | 19.71 | 21.02 | 21.02 | +1.34 (+6.81%) | 938,840 |
| 22 Feb 2024 | CNY | 18.8 | 19.73 | 18.74 | 19.68 | 19.68 | +0.85 (+4.51%) | 698,760 |
| 21 Feb 2024 | CNY | 18.26 | 19.65 | 18.06 | 18.83 | 18.83 | +0.39 (+2.11%) | 890,420 |
| 20 Feb 2024 | CNY | 18.04 | 18.64 | 17.48 | 18.44 | 18.44 | +0.57 (+3.19%) | 854,150 |
| 19 Feb 2024 | CNY | 16.99 | 18.13 | 16.99 | 17.87 | 17.87 | +1.19 (+7.13%) | 1,180,540 |
| 8 Feb 2024 | CNY | 14.9 | 16.79 | 14.4 | 16.68 | 16.68 | +1.78 (+11.95%) | 1,202,390 |
| 7 Feb 2024 | CNY | 16.34 | 16.34 | 14.68 | 14.9 | 14.9 | -1.11 (-6.93%) | 1,260,740 |
| 6 Feb 2024 | CNY | 16.45 | 16.95 | 14.58 | 16.01 | 16.01 | -0.83 (-4.93%) | 1,850,290 |
| 5 Feb 2024 | CNY | 20.34 | 20.34 | 16.35 | 16.84 | 16.84 | -3.53 (-17.33%) | 1,571,270 |
| 2 Feb 2024 | CNY | 21.91 | 22.38 | 19.61 | 20.37 | 20.37 | -1.47 (-6.73%) | 1,081,400 |
| 1 Feb 2024 | CNY | 22.3 | 22.65 | 21.24 | 21.84 | 21.84 | -0.66 (-2.93%) | 894,600 |
| 31 Jan 2024 | CNY | 24.33 | 24.41 | 22.5 | 22.5 | 22.5 | -1.78 (-7.33%) | 672,970 |
| 30 Jan 2024 | CNY | 25.08 | 25.18 | 24.25 | 24.28 | 24.28 | -0.96 (-3.80%) | 582,270 |
| 29 Jan 2024 | CNY | 26.11 | 26.45 | 25.1 | 25.24 | 25.24 | -0.82 (-3.15%) | 552,300 |
| 26 Jan 2024 | CNY | 26.69 | 26.75 | 26 | 26.06 | 26.06 | -0.23 (-0.87%) | 405,400 |
| 25 Jan 2024 | CNY | 24.99 | 26.36 | 24.64 | 26.29 | 26.29 | +1.34 (+5.37%) | 523,800 |
| 24 Jan 2024 | CNY | 25.8 | 25.8 | 24.01 | 24.95 | 24.95 | +0.17 (+0.69%) | 666,640 |
| 23 Jan 2024 | CNY | 25.5 | 25.5 | 24.34 | 24.78 | 24.78 | -0.62 (-2.44%) | 626,120 |
| 22 Jan 2024 | CNY | 27.52 | 27.6 | 25.15 | 25.4 | 25.4 | -2.29 (-8.27%) | 732,500 |
| 19 Jan 2024 | CNY | 28.41 | 28.41 | 27.52 | 27.69 | 27.69 | -0.41 (-1.46%) | 394,600 |
| 18 Jan 2024 | CNY | 28.78 | 28.93 | 27.61 | 28.1 | 28.1 | -0.85 (-2.94%) | 660,410 |
| 17 Jan 2024 | CNY | 29.61 | 29.63 | 28.88 | 28.95 | 28.95 | -0.65 (-2.20%) | 307,700 |
| 16 Jan 2024 | CNY | 29.85 | 29.92 | 29.06 | 29.6 | 29.6 | -0.1 (-0.34%) | 326,900 |
| 15 Jan 2024 | CNY | 29.92 | 30.63 | 29.54 | 29.7 | 29.7 | -0.21 (-0.70%) | 386,000 |
| 12 Jan 2024 | CNY | 29.86 | 30.6 | 29.85 | 29.91 | 29.91 | -0.17 (-0.57%) | 374,990 |
| 11 Jan 2024 | CNY | 29.37 | 30.11 | 29.37 | 30.08 | 30.08 | +0.6 (+2.04%) | 383,000 |
| 10 Jan 2024 | CNY | 29.64 | 30.08 | 29.23 | 29.48 | 29.48 | -0.16 (-0.54%) | 442,000 |
