| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 24.58 | 24.64 | 23.86 | 23.99 | 23.99 | -0.8 (-3.23%) | 674,371 |
| 4 Mar 2024 | CNY | 25.04 | 25.2 | 24.34 | 24.79 | 24.79 | -0.34 (-1.35%) | 789,916 |
| 1 Mar 2024 | CNY | 24.94 | 25.28 | 24.58 | 25.13 | 25.13 | +0.18 (+0.72%) | 863,531 |
| 29 Feb 2024 | CNY | 22.83 | 25.6 | 22.83 | 24.95 | 24.95 | +1.35 (+5.72%) | 1,371,800 |
| 28 Feb 2024 | CNY | 26.58 | 27.3 | 23.6 | 23.6 | 23.6 | -3.04 (-11.41%) | 2,161,346 |
| 27 Feb 2024 | CNY | 25.88 | 26.64 | 25.24 | 26.64 | 26.64 | +0.11 (+0.41%) | 1,818,738 |
| 26 Feb 2024 | CNY | 24.96 | 26.56 | 24.85 | 26.53 | 26.53 | +1.64 (+6.59%) | 2,168,140 |
| 23 Feb 2024 | CNY | 23.33 | 24.99 | 23.33 | 24.89 | 24.89 | +1.51 (+6.46%) | 1,679,002 |
| 22 Feb 2024 | CNY | 22.47 | 23.56 | 22.47 | 23.38 | 23.38 | +0.68 (+3.00%) | 1,137,792 |
| 21 Feb 2024 | CNY | 22.07 | 24 | 21.72 | 22.7 | 22.7 | +0.47 (+2.11%) | 1,391,219 |
| 20 Feb 2024 | CNY | 21.77 | 22.27 | 21.4 | 22.23 | 22.23 | +0.76 (+3.54%) | 935,197 |
| 19 Feb 2024 | CNY | 20.47 | 21.8 | 20.47 | 21.47 | 21.47 | +1.17 (+5.76%) | 1,476,423 |
| 8 Feb 2024 | CNY | 18.71 | 20.33 | 17.82 | 20.3 | 20.3 | +1.89 (+10.27%) | 1,522,154 |
| 7 Feb 2024 | CNY | 19.9 | 20.07 | 18.31 | 18.41 | 18.41 | -1.46 (-7.35%) | 1,336,637 |
| 6 Feb 2024 | CNY | 18.8 | 20.74 | 18.25 | 19.87 | 19.87 | +0.27 (+1.38%) | 875,366 |
| 5 Feb 2024 | CNY | 22.58 | 22.65 | 19.17 | 19.6 | 19.6 | -3.16 (-13.88%) | 936,300 |
| 2 Feb 2024 | CNY | 24.09 | 24.73 | 21.91 | 22.76 | 22.76 | -1.19 (-4.97%) | 667,500 |
| 1 Feb 2024 | CNY | 24.35 | 24.58 | 23.41 | 23.95 | 23.95 | -0.4 (-1.64%) | 503,989 |
| 31 Jan 2024 | CNY | 26.62 | 26.62 | 24.35 | 24.35 | 24.35 | -2.25 (-8.46%) | 834,900 |
| 30 Jan 2024 | CNY | 27.1 | 27.6 | 26.44 | 26.6 | 26.6 | -0.69 (-2.53%) | 417,546 |
| 29 Jan 2024 | CNY | 28.5 | 28.88 | 27.29 | 27.29 | 27.29 | -0.71 (-2.54%) | 642,157 |
| 26 Jan 2024 | CNY | 28.5 | 28.96 | 28 | 28 | 28 | -0.6 (-2.10%) | 483,708 |
| 25 Jan 2024 | CNY | 27.4 | 28.66 | 26.4 | 28.6 | 28.6 | +1.1 (+4.00%) | 547,400 |
| 24 Jan 2024 | CNY | 27.1 | 27.8 | 26.41 | 27.5 | 27.5 | +0.35 (+1.29%) | 455,408 |
| 23 Jan 2024 | CNY | 27.37 | 27.6 | 26.8 | 27.15 | 27.15 | -0.26 (-0.95%) | 397,300 |
| 22 Jan 2024 | CNY | 29.5 | 29.5 | 27.11 | 27.41 | 27.41 | -1.87 (-6.39%) | 496,715 |
| 19 Jan 2024 | CNY | 29.84 | 30.08 | 29.28 | 29.28 | 29.28 | -0.55 (-1.84%) | 336,700 |
| 18 Jan 2024 | CNY | 30.33 | 30.33 | 29.1 | 29.83 | 29.83 | -0.62 (-2.04%) | 575,900 |
| 17 Jan 2024 | CNY | 31.06 | 31.15 | 30.34 | 30.45 | 30.45 | -0.68 (-2.18%) | 378,800 |
| 16 Jan 2024 | CNY | 31.02 | 31.41 | 30.63 | 31.13 | 31.13 | +0.01 (+0.03%) | 593,000 |
