| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 32.7 | 35.5 | 32.42 | 33.67 | 33.67 | +0.6 (+1.81%) | 7,217,836 |
| 4 Mar 2024 | CNY | 32.81 | 33.45 | 32 | 33.07 | 33.07 | -0.66 (-1.96%) | 4,780,098 |
| 1 Mar 2024 | CNY | 32.72 | 34.98 | 31.88 | 33.73 | 33.73 | +1.28 (+3.94%) | 6,382,791 |
| 29 Feb 2024 | CNY | 30.55 | 33.28 | 30.33 | 32.45 | 32.45 | +1.05 (+3.34%) | 5,334,709 |
| 28 Feb 2024 | CNY | 34.7 | 35.89 | 31.11 | 31.4 | 31.4 | -3.82 (-10.85%) | 6,988,336 |
| 27 Feb 2024 | CNY | 34.45 | 35.22 | 32.95 | 35.22 | 35.22 | -0.08 (-0.23%) | 7,003,841 |
| 26 Feb 2024 | CNY | 34.8 | 37.44 | 34.71 | 35.3 | 35.3 | -1.86 (-5.01%) | 7,533,168 |
| 23 Feb 2024 | CNY | 34.68 | 39.9 | 33.07 | 37.16 | 37.16 | +2.41 (+6.94%) | 10,476,023 |
| 22 Feb 2024 | CNY | 31.5 | 38.1 | 31.5 | 34.75 | 34.75 | -0.27 (-0.77%) | 9,885,356 |
| 21 Feb 2024 | CNY | 30 | 35.02 | 29.18 | 35.02 | 35.02 | +5.84 (+20.01%) | 8,778,300 |
| 20 Feb 2024 | CNY | 23.97 | 29.18 | 23.31 | 29.18 | 29.18 | +4.86 (+19.98%) | 4,208,471 |
| 19 Feb 2024 | CNY | 23.7 | 25.8 | 23.02 | 24.32 | 24.32 | +0.62 (+2.62%) | 2,465,059 |
| 8 Feb 2024 | CNY | 23.78 | 24.8 | 19.96 | 23.7 | 23.7 | -0.94 (-3.81%) | 3,273,787 |
| 7 Feb 2024 | CNY | 21 | 24.64 | 18.96 | 24.64 | 24.64 | +4.1 (+19.96%) | 4,272,180 |
| 6 Feb 2024 | CNY | 20.06 | 20.94 | 17.56 | 20.54 | 20.54 | +0.42 (+2.09%) | 2,637,600 |
| 5 Feb 2024 | CNY | 23.55 | 23.99 | 19.27 | 20.12 | 20.12 | -3.97 (-16.48%) | 1,929,930 |
| 2 Feb 2024 | CNY | 25.4 | 26.61 | 22.92 | 24.09 | 24.09 | -1.37 (-5.38%) | 1,456,924 |
| 1 Feb 2024 | CNY | 26.2 | 26.3 | 24.86 | 25.46 | 25.46 | -0.91 (-3.45%) | 1,419,691 |
| 31 Jan 2024 | CNY | 28.24 | 28.56 | 26.18 | 26.37 | 26.37 | -2.18 (-7.64%) | 1,786,262 |
| 30 Jan 2024 | CNY | 30.02 | 30.16 | 28.51 | 28.55 | 28.55 | -1.48 (-4.93%) | 1,187,253 |
| 29 Jan 2024 | CNY | 31.17 | 31.45 | 29.62 | 30.03 | 30.03 | -1.14 (-3.66%) | 1,522,755 |
| 26 Jan 2024 | CNY | 32.05 | 32.7 | 30.91 | 31.17 | 31.17 | -1.95 (-5.89%) | 1,948,300 |
| 25 Jan 2024 | CNY | 30.01 | 33.14 | 29.87 | 33.12 | 33.12 | +3.13 (+10.44%) | 2,012,632 |
| 24 Jan 2024 | CNY | 30.4 | 30.69 | 29.05 | 29.99 | 29.99 | -0.24 (-0.79%) | 833,444 |
| 23 Jan 2024 | CNY | 31.3 | 31.3 | 29.88 | 30.23 | 30.23 | -0.84 (-2.70%) | 979,850 |
| 22 Jan 2024 | CNY | 33.18 | 33.4 | 30.62 | 31.07 | 31.07 | -1.87 (-5.68%) | 1,117,108 |
| 19 Jan 2024 | CNY | 33.6 | 33.85 | 32.79 | 32.94 | 32.94 | -0.62 (-1.85%) | 856,800 |
| 18 Jan 2024 | CNY | 34.04 | 34.04 | 32.6 | 33.56 | 33.56 | -0.48 (-1.41%) | 974,510 |
| 17 Jan 2024 | CNY | 35.14 | 35.59 | 33.99 | 34.04 | 34.04 | -0.96 (-2.74%) | 736,200 |
| 16 Jan 2024 | CNY | 35.27 | 35.9 | 34.05 | 35 | 35 | -1.48 (-4.06%) | 1,034,110 |
