| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 29.34 | 30.02 | 28.81 | 30.02 | 30.02 | +0.84 (+2.88%) | 2,007,164 |
| 22 Feb 2024 | CNY | 28 | 29.19 | 27.81 | 29.18 | 29.18 | +0.7 (+2.46%) | 1,698,915 |
| 21 Feb 2024 | CNY | 27.5 | 29.39 | 27.01 | 28.48 | 28.48 | +0.65 (+2.34%) | 2,025,734 |
| 20 Feb 2024 | CNY | 27.13 | 28.34 | 26.42 | 27.83 | 27.83 | +0.44 (+1.61%) | 2,560,294 |
| 19 Feb 2024 | CNY | 27.12 | 27.98 | 26.5 | 27.39 | 27.39 | +0.08 (+0.29%) | 2,298,290 |
| 8 Feb 2024 | CNY | 23.38 | 27.82 | 22.5 | 27.31 | 27.31 | +3.97 (+17.01%) | 3,415,381 |
| 7 Feb 2024 | CNY | 25.03 | 25.65 | 22.81 | 23.34 | 23.34 | -2.05 (-8.07%) | 2,788,780 |
| 6 Feb 2024 | CNY | 23.8 | 25.7 | 22.19 | 25.39 | 25.39 | +0.88 (+3.59%) | 2,801,476 |
| 5 Feb 2024 | CNY | 27.3 | 27.66 | 23.66 | 24.51 | 24.51 | -3.29 (-11.83%) | 2,109,386 |
| 2 Feb 2024 | CNY | 29.77 | 30.13 | 26.65 | 27.8 | 27.8 | -1.67 (-5.67%) | 1,834,152 |
| 1 Feb 2024 | CNY | 29.89 | 30.27 | 29.1 | 29.47 | 29.47 | -0.56 (-1.86%) | 1,336,729 |
| 31 Jan 2024 | CNY | 32.02 | 32.51 | 29.9 | 30.03 | 30.03 | -2.02 (-6.30%) | 1,930,832 |
| 30 Jan 2024 | CNY | 32.71 | 33.47 | 32.05 | 32.05 | 32.05 | -1.44 (-4.30%) | 1,588,800 |
| 29 Jan 2024 | CNY | 35 | 35.2 | 33.49 | 33.49 | 33.49 | -1.2 (-3.46%) | 962,900 |
| 26 Jan 2024 | CNY | 35.77 | 36.05 | 34.48 | 34.69 | 34.69 | -1.15 (-3.21%) | 1,237,906 |
| 25 Jan 2024 | CNY | 34.65 | 35.88 | 34.19 | 35.84 | 35.84 | +1.23 (+3.55%) | 1,212,409 |
| 24 Jan 2024 | CNY | 35.49 | 35.76 | 33.44 | 34.61 | 34.61 | -0.49 (-1.40%) | 1,462,620 |
| 23 Jan 2024 | CNY | 35.44 | 35.68 | 34.6 | 35.1 | 35.1 | -0.79 (-2.20%) | 1,655,843 |
| 22 Jan 2024 | CNY | 39.03 | 39.04 | 35.51 | 35.89 | 35.89 | -3.02 (-7.76%) | 1,583,050 |
| 19 Jan 2024 | CNY | 40.49 | 40.6 | 38.88 | 38.91 | 38.91 | -1.18 (-2.94%) | 1,022,500 |
| 18 Jan 2024 | CNY | 40.66 | 40.99 | 38.71 | 40.09 | 40.09 | -0.58 (-1.43%) | 1,059,996 |
| 17 Jan 2024 | CNY | 42.09 | 42.17 | 40.65 | 40.67 | 40.67 | -1.43 (-3.40%) | 659,247 |
| 16 Jan 2024 | CNY | 42.42 | 42.85 | 41.57 | 42.1 | 42.1 | -1.13 (-2.61%) | 918,900 |
| 15 Jan 2024 | CNY | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | 0.0 (0.0%) | 866,300 |
| 12 Jan 2024 | CNY | 43.66 | 44.28 | 43 | 43.23 | 43.23 | -0.51 (-1.17%) | 728,368 |
| 11 Jan 2024 | CNY | 42.35 | 44 | 41.6 | 43.74 | 43.74 | +2.17 (+5.22%) | 1,243,750 |
| 10 Jan 2024 | CNY | 42.27 | 42.83 | 41.4 | 41.57 | 41.57 | -0.31 (-0.74%) | 1,258,049 |
| 9 Jan 2024 | CNY | 42.01 | 42.95 | 41.3 | 41.88 | 41.88 | -0.22 (-0.52%) | 1,115,061 |
| 8 Jan 2024 | CNY | 43.16 | 43.89 | 42.1 | 42.1 | 42.1 | -1.05 (-2.43%) | 984,465 |
| 5 Jan 2024 | CNY | 44.09 | 45.99 | 42.99 | 43.15 | 43.15 | -0.94 (-2.13%) | 1,458,234 |
