| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 29.39 | 30.95 | 28.51 | 30.57 | 30.57 | +1.45 (+4.98%) | 7,147,657 |
| 22 Feb 2024 | CNY | 27.88 | 29.23 | 27.63 | 29.12 | 29.12 | +1.07 (+3.81%) | 5,732,499 |
| 21 Feb 2024 | CNY | 27 | 28.7 | 26.88 | 28.05 | 28.05 | -0.16 (-0.57%) | 5,618,768 |
| 20 Feb 2024 | CNY | 28.85 | 29.85 | 27.64 | 28.21 | 28.21 | +1.09 (+4.02%) | 8,145,394 |
| 19 Feb 2024 | CNY | 25.6 | 27.97 | 25 | 27.12 | 27.12 | +2.12 (+8.48%) | 5,383,929 |
| 8 Feb 2024 | CNY | 23.08 | 25.05 | 22.41 | 25 | 25 | +1.92 (+8.32%) | 4,038,634 |
| 7 Feb 2024 | CNY | 25.58 | 25.6 | 22.93 | 23.08 | 23.08 | -2.5 (-9.77%) | 4,829,980 |
| 6 Feb 2024 | CNY | 24.51 | 26.25 | 22.31 | 25.58 | 25.58 | +0.09 (+0.35%) | 4,549,180 |
| 5 Feb 2024 | CNY | 24.98 | 26.67 | 22.89 | 25.49 | 25.49 | +0.72 (+2.91%) | 5,174,510 |
| 2 Feb 2024 | CNY | 26.64 | 27.15 | 24.02 | 24.77 | 24.77 | -1.9 (-7.12%) | 2,305,854 |
| 1 Feb 2024 | CNY | 26.45 | 27 | 25.6 | 26.67 | 26.67 | +0.25 (+0.95%) | 1,810,900 |
| 31 Jan 2024 | CNY | 28.6 | 28.6 | 26.33 | 26.42 | 26.42 | -2.01 (-7.07%) | 1,911,486 |
| 30 Jan 2024 | CNY | 29.52 | 29.8 | 28.43 | 28.43 | 28.43 | -1.57 (-5.23%) | 1,714,472 |
| 29 Jan 2024 | CNY | 30.44 | 32.58 | 29.93 | 30 | 30 | -0.01 (-0.03%) | 2,527,225 |
| 26 Jan 2024 | CNY | 30.73 | 30.87 | 29.37 | 30.01 | 30.01 | -0.73 (-2.37%) | 1,723,780 |
| 25 Jan 2024 | CNY | 29.66 | 30.89 | 29.1 | 30.74 | 30.74 | +1.13 (+3.82%) | 2,107,238 |
| 24 Jan 2024 | CNY | 29.56 | 29.8 | 28.32 | 29.61 | 29.61 | +0.03 (+0.10%) | 1,738,758 |
| 23 Jan 2024 | CNY | 29.25 | 29.98 | 28.78 | 29.58 | 29.58 | +0.33 (+1.13%) | 1,897,386 |
| 22 Jan 2024 | CNY | 31 | 31.3 | 28.96 | 29.25 | 29.25 | -1.67 (-5.40%) | 1,898,500 |
| 19 Jan 2024 | CNY | 31.7 | 32.2 | 30.83 | 30.92 | 30.92 | -0.79 (-2.49%) | 1,417,286 |
| 18 Jan 2024 | CNY | 31.55 | 31.93 | 30.73 | 31.71 | 31.71 | -0.09 (-0.28%) | 1,723,200 |
| 17 Jan 2024 | CNY | 33 | 33 | 31.7 | 31.8 | 31.8 | -1.13 (-3.43%) | 1,510,529 |
| 16 Jan 2024 | CNY | 33.54 | 33.54 | 32.44 | 32.93 | 32.93 | -0.62 (-1.85%) | 1,731,596 |
| 15 Jan 2024 | CNY | 33.48 | 34.07 | 32.96 | 33.55 | 33.55 | -0.1 (-0.30%) | 1,587,330 |
| 12 Jan 2024 | CNY | 34.31 | 34.85 | 33.65 | 33.65 | 33.65 | -0.54 (-1.58%) | 2,079,186 |
| 11 Jan 2024 | CNY | 33.39 | 34.19 | 33.13 | 34.19 | 34.19 | +0.73 (+2.18%) | 1,689,183 |
| 10 Jan 2024 | CNY | 33.81 | 34.3 | 32.88 | 33.46 | 33.46 | -0.7 (-2.05%) | 1,896,172 |
| 9 Jan 2024 | CNY | 34.2 | 35.55 | 33.72 | 34.16 | 34.16 | +0.28 (+0.83%) | 2,226,463 |
| 8 Jan 2024 | CNY | 34.86 | 35.32 | 33.88 | 33.88 | 33.88 | -1.23 (-3.50%) | 1,667,986 |
| 5 Jan 2024 | CNY | 35.19 | 35.88 | 34.69 | 35.11 | 35.11 | +0.06 (+0.17%) | 1,968,400 |
