| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 44.33 | 45.99 | 42.9 | 44.75 | 44.75 | +0.52 (+1.18%) | 12,739,142 |
| 29 Feb 2024 | CNY | 40.11 | 44.5 | 40.01 | 44.23 | 44.23 | +3.34 (+8.17%) | 13,531,341 |
| 28 Feb 2024 | CNY | 45.8 | 46.54 | 40 | 40.89 | 40.89 | -5.51 (-11.88%) | 16,183,116 |
| 27 Feb 2024 | CNY | 45 | 47.48 | 44.04 | 46.4 | 46.4 | -2.13 (-4.39%) | 20,164,037 |
| 26 Feb 2024 | CNY | 46.58 | 48.53 | 44.51 | 48.53 | 48.53 | +8.09 (+20.00%) | 23,917,879 |
| 23 Feb 2024 | CNY | 34.5 | 40.44 | 33.2 | 40.44 | 40.44 | +6.74 (+20.00%) | 15,830,254 |
| 22 Feb 2024 | CNY | 30.95 | 33.87 | 30.95 | 33.7 | 33.7 | +2.15 (+6.81%) | 8,341,606 |
| 21 Feb 2024 | CNY | 30.71 | 33.98 | 30.2 | 31.55 | 31.55 | -0.11 (-0.35%) | 7,065,222 |
| 20 Feb 2024 | CNY | 29.6 | 34.53 | 29.06 | 31.66 | 31.66 | +2.05 (+6.92%) | 6,732,316 |
| 19 Feb 2024 | CNY | 28.39 | 29.9 | 28.38 | 29.61 | 29.61 | +1.63 (+5.83%) | 4,871,609 |
| 8 Feb 2024 | CNY | 25.23 | 27.98 | 25.09 | 27.98 | 27.98 | +2.65 (+10.46%) | 5,260,834 |
| 7 Feb 2024 | CNY | 26.44 | 27.46 | 25 | 25.33 | 25.33 | -1.15 (-4.34%) | 4,837,864 |
| 6 Feb 2024 | CNY | 24.76 | 27.19 | 23.57 | 26.48 | 26.48 | +0.96 (+3.76%) | 4,133,155 |
| 5 Feb 2024 | CNY | 28.53 | 28.9 | 25.1 | 25.52 | 25.52 | -3.56 (-12.24%) | 4,318,679 |
| 2 Feb 2024 | CNY | 30.05 | 31.14 | 27 | 29.08 | 29.08 | -1.2 (-3.96%) | 4,615,213 |
| 1 Feb 2024 | CNY | 29.8 | 31.54 | 29.31 | 30.28 | 30.28 | +0.98 (+3.34%) | 4,487,828 |
| 31 Jan 2024 | CNY | 32 | 32.8 | 29.3 | 29.3 | 29.3 | -2.9 (-9.01%) | 4,367,747 |
| 30 Jan 2024 | CNY | 31.53 | 32.93 | 30.57 | 32.2 | 32.2 | +0.38 (+1.19%) | 3,076,545 |
| 29 Jan 2024 | CNY | 33.93 | 34.38 | 31.8 | 31.82 | 31.82 | -1.67 (-4.99%) | 2,749,809 |
| 26 Jan 2024 | CNY | 33.62 | 34.53 | 33.49 | 33.49 | 33.49 | -0.46 (-1.35%) | 3,449,117 |
| 25 Jan 2024 | CNY | 32.94 | 34.21 | 32.32 | 33.95 | 33.95 | +0.91 (+2.75%) | 3,973,068 |
| 24 Jan 2024 | CNY | 32.83 | 33.6 | 31.8 | 33.04 | 33.04 | +0.53 (+1.63%) | 3,872,402 |
| 23 Jan 2024 | CNY | 32.76 | 32.85 | 31.6 | 32.51 | 32.51 | +0.26 (+0.81%) | 3,922,533 |
| 22 Jan 2024 | CNY | 34.21 | 34.8 | 31.83 | 32.25 | 32.25 | -2.72 (-7.78%) | 3,037,689 |
| 19 Jan 2024 | CNY | 36.05 | 36.09 | 34.8 | 34.97 | 34.97 | -1.22 (-3.37%) | 2,434,946 |
| 18 Jan 2024 | CNY | 35.3 | 36.35 | 34.62 | 36.19 | 36.19 | +0.68 (+1.91%) | 3,524,880 |
| 17 Jan 2024 | CNY | 37.15 | 37.15 | 35.51 | 35.51 | 35.51 | -1.73 (-4.65%) | 2,729,237 |
| 16 Jan 2024 | CNY | 36.91 | 37.6 | 36.16 | 37.24 | 37.24 | -0.95 (-2.49%) | 3,180,094 |
| 15 Jan 2024 | CNY | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.0 (0.0%) | 3,461,487 |
| 12 Jan 2024 | CNY | 40.01 | 40.46 | 38.19 | 38.19 | 38.19 | -2.89 (-7.04%) | 6,218,212 |
