| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 38 | 38.55 | 37.33 | 37.83 | 37.83 | -1.33 (-3.40%) | 1,669,262 |
| 4 Mar 2024 | CNY | 39.02 | 40.8 | 38.88 | 39.16 | 39.16 | -0.32 (-0.81%) | 2,184,129 |
| 1 Mar 2024 | CNY | 37.78 | 41.32 | 37.33 | 39.48 | 39.48 | +1.62 (+4.28%) | 2,588,883 |
| 29 Feb 2024 | CNY | 35.43 | 37.89 | 35.33 | 37.86 | 37.86 | +1.71 (+4.73%) | 2,232,069 |
| 28 Feb 2024 | CNY | 40.35 | 41.36 | 35.7 | 36.15 | 36.15 | -4.21 (-10.43%) | 3,385,340 |
| 27 Feb 2024 | CNY | 42.16 | 43.9 | 40.03 | 40.36 | 40.36 | +1.74 (+4.51%) | 4,066,578 |
| 26 Feb 2024 | CNY | 37.38 | 39.79 | 37.32 | 38.62 | 38.62 | +1.25 (+3.34%) | 2,900,484 |
| 23 Feb 2024 | CNY | 35.54 | 38.6 | 35.2 | 37.37 | 37.37 | +1.86 (+5.24%) | 2,453,634 |
| 22 Feb 2024 | CNY | 33.91 | 35.52 | 33.9 | 35.51 | 35.51 | +1.1 (+3.20%) | 1,276,241 |
| 21 Feb 2024 | CNY | 33.6 | 35.89 | 33.6 | 34.41 | 34.41 | +0.21 (+0.61%) | 1,525,850 |
| 20 Feb 2024 | CNY | 33.88 | 34.3 | 32.93 | 34.2 | 34.2 | +0.3 (+0.88%) | 1,080,759 |
| 19 Feb 2024 | CNY | 33.53 | 35.09 | 33.5 | 33.9 | 33.9 | +0.57 (+1.71%) | 1,370,855 |
| 8 Feb 2024 | CNY | 29.48 | 34.36 | 29.44 | 33.33 | 33.33 | +3.9 (+13.25%) | 1,739,340 |
| 7 Feb 2024 | CNY | 30.3 | 31.46 | 29.02 | 29.43 | 29.43 | -0.96 (-3.16%) | 1,455,194 |
| 6 Feb 2024 | CNY | 28.38 | 31.23 | 27.57 | 30.39 | 30.39 | +1.88 (+6.59%) | 1,633,934 |
| 5 Feb 2024 | CNY | 32.04 | 32.69 | 28.02 | 28.51 | 28.51 | -4.23 (-12.92%) | 1,587,918 |
| 2 Feb 2024 | CNY | 34.2 | 34.75 | 31.63 | 32.74 | 32.74 | -1.37 (-4.02%) | 1,284,064 |
| 1 Feb 2024 | CNY | 34.66 | 35.1 | 33.8 | 34.11 | 34.11 | -0.55 (-1.59%) | 957,505 |
| 31 Jan 2024 | CNY | 36.91 | 37.14 | 34.58 | 34.66 | 34.66 | -2.36 (-6.37%) | 1,255,174 |
| 30 Jan 2024 | CNY | 38.15 | 38.37 | 36.85 | 37.02 | 37.02 | -1.36 (-3.54%) | 802,741 |
| 29 Jan 2024 | CNY | 39.56 | 40.19 | 38 | 38.38 | 38.38 | -0.77 (-1.97%) | 918,000 |
| 26 Jan 2024 | CNY | 39.72 | 40.12 | 39.01 | 39.15 | 39.15 | -0.78 (-1.95%) | 832,652 |
| 25 Jan 2024 | CNY | 38.78 | 39.99 | 38.43 | 39.93 | 39.93 | +1.11 (+2.86%) | 1,012,450 |
| 24 Jan 2024 | CNY | 38.83 | 39.42 | 37.33 | 38.82 | 38.82 | +0.03 (+0.08%) | 987,246 |
| 23 Jan 2024 | CNY | 38.5 | 39.44 | 37.77 | 38.79 | 38.79 | +0.02 (+0.05%) | 928,652 |
| 22 Jan 2024 | CNY | 41.13 | 41.48 | 38.67 | 38.77 | 38.77 | -2.36 (-5.74%) | 1,348,371 |
| 19 Jan 2024 | CNY | 42.8 | 43.03 | 41.11 | 41.13 | 41.13 | -1.6 (-3.74%) | 1,029,338 |
| 18 Jan 2024 | CNY | 43.12 | 43.85 | 41.5 | 42.73 | 42.73 | -0.64 (-1.48%) | 1,103,046 |
| 17 Jan 2024 | CNY | 44.82 | 45.1 | 43.37 | 43.37 | 43.37 | -1.73 (-3.84%) | 886,413 |
| 16 Jan 2024 | CNY | 45.27 | 45.74 | 44.58 | 45.1 | 45.1 | -0.2 (-0.44%) | 978,184 |
