| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 30.56 | 32.45 | 30.09 | 32.02 | 32.02 | +1.66 (+5.47%) | 7,578,107 |
| 22 Feb 2024 | CNY | 29.65 | 30.4 | 29.28 | 30.36 | 30.36 | +0.77 (+2.60%) | 4,700,620 |
| 21 Feb 2024 | CNY | 28.93 | 30.66 | 28.2 | 29.59 | 29.59 | +0.07 (+0.24%) | 6,425,916 |
| 20 Feb 2024 | CNY | 30.02 | 31.47 | 29.31 | 29.52 | 29.52 | +0.2 (+0.68%) | 8,951,976 |
| 19 Feb 2024 | CNY | 27.31 | 29.32 | 26.79 | 29.32 | 29.32 | +4.89 (+20.02%) | 4,808,019 |
| 8 Feb 2024 | CNY | 21 | 25.07 | 20.5 | 24.43 | 24.43 | +3.53 (+16.89%) | 6,699,064 |
| 7 Feb 2024 | CNY | 22.96 | 22.96 | 20.06 | 20.9 | 20.9 | -1.96 (-8.57%) | 6,492,078 |
| 6 Feb 2024 | CNY | 21.2 | 23.59 | 20.24 | 22.86 | 22.86 | +0.84 (+3.81%) | 4,813,089 |
| 5 Feb 2024 | CNY | 26.4 | 26.64 | 21.54 | 22.02 | 22.02 | -4.38 (-16.59%) | 5,960,680 |
| 2 Feb 2024 | CNY | 28.07 | 28.82 | 25.3 | 26.4 | 26.4 | -1.9 (-6.71%) | 3,681,371 |
| 1 Feb 2024 | CNY | 27.38 | 28.98 | 26.66 | 28.3 | 28.3 | +1.14 (+4.20%) | 3,539,738 |
| 31 Jan 2024 | CNY | 29.2 | 29.38 | 27.1 | 27.16 | 27.16 | -2.04 (-6.99%) | 3,441,387 |
| 30 Jan 2024 | CNY | 29.58 | 30.35 | 29.11 | 29.2 | 29.2 | -0.51 (-1.72%) | 2,867,571 |
| 29 Jan 2024 | CNY | 31.85 | 31.89 | 29.71 | 29.71 | 29.71 | -1.63 (-5.20%) | 2,465,205 |
| 26 Jan 2024 | CNY | 32.15 | 32.5 | 31.31 | 31.34 | 31.34 | -0.79 (-2.46%) | 2,495,931 |
| 25 Jan 2024 | CNY | 30.86 | 32.29 | 30.48 | 32.13 | 32.13 | +1.14 (+3.68%) | 2,802,900 |
| 24 Jan 2024 | CNY | 31.35 | 31.35 | 29.6 | 30.99 | 30.99 | -0.08 (-0.26%) | 3,303,720 |
| 23 Jan 2024 | CNY | 30.69 | 31.73 | 30.5 | 31.07 | 31.07 | +0.16 (+0.52%) | 2,895,096 |
| 22 Jan 2024 | CNY | 33.98 | 33.98 | 30.7 | 30.91 | 30.91 | -2.91 (-8.60%) | 3,583,500 |
| 19 Jan 2024 | CNY | 33.25 | 34.77 | 33.24 | 33.82 | 33.82 | +0.28 (+0.83%) | 3,782,319 |
| 18 Jan 2024 | CNY | 32.99 | 33.66 | 32.13 | 33.54 | 33.54 | +0.42 (+1.27%) | 3,341,530 |
| 17 Jan 2024 | CNY | 33.35 | 34 | 33.12 | 33.12 | 33.12 | -0.39 (-1.16%) | 2,441,515 |
| 16 Jan 2024 | CNY | 33.5 | 33.7 | 32.7 | 33.51 | 33.51 | -1.16 (-3.35%) | 3,095,800 |
| 15 Jan 2024 | CNY | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.0 (0.0%) | 3,471,731 |
| 12 Jan 2024 | CNY | 35.67 | 36.12 | 34.63 | 34.67 | 34.67 | -1.27 (-3.53%) | 3,692,610 |
| 11 Jan 2024 | CNY | 33.91 | 35.99 | 33.7 | 35.94 | 35.94 | +1.87 (+5.49%) | 4,287,283 |
| 10 Jan 2024 | CNY | 36 | 36 | 33.7 | 34.07 | 34.07 | -2.31 (-6.35%) | 4,198,669 |
| 9 Jan 2024 | CNY | 37.95 | 38.38 | 36.12 | 36.38 | 36.38 | -1.53 (-4.04%) | 4,808,488 |
| 8 Jan 2024 | CNY | 40.02 | 40.09 | 37.91 | 37.91 | 37.91 | -2.49 (-6.16%) | 5,218,673 |
| 5 Jan 2024 | CNY | 39.74 | 41.96 | 39.32 | 40.4 | 40.4 | +1.36 (+3.48%) | 9,120,201 |
