| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 29.3 | 29.96 | 28.88 | 29.55 | 29.55 | +0.52 (+1.79%) | 2,142,883 |
| 23 Feb 2024 | CNY | 28.91 | 29.26 | 28.42 | 29.03 | 29.03 | +0.18 (+0.62%) | 1,392,032 |
| 22 Feb 2024 | CNY | 28.71 | 29.67 | 28.25 | 28.85 | 28.85 | -0.14 (-0.48%) | 1,165,000 |
| 21 Feb 2024 | CNY | 28.74 | 29.79 | 27.91 | 28.99 | 28.99 | -0.05 (-0.17%) | 1,315,719 |
| 20 Feb 2024 | CNY | 28.38 | 29.9 | 27.88 | 29.04 | 29.04 | +0.4 (+1.40%) | 1,384,486 |
| 19 Feb 2024 | CNY | 28.29 | 29.46 | 27.81 | 28.64 | 28.64 | +0.79 (+2.84%) | 2,091,424 |
| 8 Feb 2024 | CNY | 26.62 | 28.38 | 26.41 | 27.85 | 27.85 | +1.24 (+4.66%) | 2,206,879 |
| 7 Feb 2024 | CNY | 25.99 | 28.38 | 25.65 | 26.61 | 26.61 | +0.62 (+2.39%) | 3,605,969 |
| 6 Feb 2024 | CNY | 23.54 | 27.1 | 22.5 | 25.99 | 25.99 | +2.19 (+9.20%) | 3,309,656 |
| 5 Feb 2024 | CNY | 25.92 | 25.92 | 22.2 | 23.8 | 23.8 | -2.3 (-8.81%) | 3,907,009 |
| 2 Feb 2024 | CNY | 28.27 | 28.57 | 25.22 | 26.1 | 26.1 | -2.1 (-7.45%) | 2,749,180 |
| 1 Feb 2024 | CNY | 27.99 | 29.58 | 27.6 | 28.2 | 28.2 | -0.19 (-0.67%) | 1,560,444 |
| 31 Jan 2024 | CNY | 29.62 | 29.95 | 28.39 | 28.39 | 28.39 | -1.42 (-4.76%) | 1,544,944 |
| 30 Jan 2024 | CNY | 32.13 | 32.13 | 29.5 | 29.81 | 29.81 | -2.34 (-7.28%) | 1,748,845 |
| 29 Jan 2024 | CNY | 34.65 | 34.65 | 32 | 32.15 | 32.15 | -1.89 (-5.55%) | 2,633,486 |
| 26 Jan 2024 | CNY | 34.93 | 36.5 | 33.47 | 34.04 | 34.04 | +1.86 (+5.78%) | 6,539,893 |
| 25 Jan 2024 | CNY | 30.02 | 32.44 | 29.82 | 32.18 | 32.18 | +2.26 (+7.55%) | 1,428,800 |
| 24 Jan 2024 | CNY | 30.73 | 30.87 | 29.51 | 29.92 | 29.92 | -0.49 (-1.61%) | 835,920 |
| 23 Jan 2024 | CNY | 30.38 | 30.67 | 29.2 | 30.41 | 30.41 | +0.03 (+0.10%) | 1,083,272 |
| 22 Jan 2024 | CNY | 32.52 | 32.62 | 29.81 | 30.38 | 30.38 | -2.16 (-6.64%) | 1,300,611 |
| 19 Jan 2024 | CNY | 31.6 | 33.39 | 31.6 | 32.54 | 32.54 | +0.78 (+2.46%) | 1,670,231 |
| 18 Jan 2024 | CNY | 31.82 | 32.01 | 30.76 | 31.76 | 31.76 | -0.06 (-0.19%) | 1,246,900 |
| 17 Jan 2024 | CNY | 32.94 | 33.05 | 31.81 | 31.82 | 31.82 | -1.2 (-3.63%) | 790,722 |
| 16 Jan 2024 | CNY | 33.01 | 33.2 | 32.35 | 33.02 | 33.02 | -0.92 (-2.71%) | 801,925 |
| 15 Jan 2024 | CNY | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.0 (0.0%) | 2,420,858 |
| 12 Jan 2024 | CNY | 35.35 | 35.5 | 33.03 | 33.94 | 33.94 | -1.33 (-3.77%) | 2,938,663 |
| 11 Jan 2024 | CNY | 35.35 | 35.77 | 34.85 | 35.27 | 35.27 | +0.27 (+0.77%) | 684,616 |
| 10 Jan 2024 | CNY | 34.97 | 35.7 | 34.41 | 35 | 35 | +0.1 (+0.29%) | 1,504,677 |
| 9 Jan 2024 | CNY | 34.36 | 35.25 | 33.76 | 34.9 | 34.9 | +0.55 (+1.60%) | 1,307,349 |
| 8 Jan 2024 | CNY | 35.75 | 35.82 | 33.9 | 34.35 | 34.35 | -1.4 (-3.92%) | 2,201,594 |
