| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 28.28 | 30.76 | 27.89 | 29.45 | 29.45 | +0.79 (+2.76%) | 1,131,201 |
| 20 Feb 2024 | CNY | 28 | 28.68 | 26.65 | 28.66 | 28.66 | +0.77 (+2.76%) | 1,013,483 |
| 19 Feb 2024 | CNY | 26.45 | 28.45 | 26.42 | 27.89 | 27.89 | +1.79 (+6.86%) | 1,413,857 |
| 8 Feb 2024 | CNY | 23.21 | 26.54 | 22.6 | 26.1 | 26.1 | +2.62 (+11.16%) | 1,567,193 |
| 7 Feb 2024 | CNY | 25.7 | 25.81 | 23.02 | 23.48 | 23.48 | -2.62 (-10.04%) | 1,462,746 |
| 6 Feb 2024 | CNY | 23.57 | 26.88 | 23.55 | 26.1 | 26.1 | -0.28 (-1.06%) | 1,407,140 |
| 5 Feb 2024 | CNY | 31.18 | 31.18 | 25.36 | 26.38 | 26.38 | -4.92 (-15.72%) | 1,312,356 |
| 2 Feb 2024 | CNY | 33.6 | 34.31 | 30 | 31.3 | 31.3 | -2 (-6.01%) | 790,100 |
| 1 Feb 2024 | CNY | 33.37 | 34.11 | 31.99 | 33.3 | 33.3 | -0.03 (-0.09%) | 897,800 |
| 31 Jan 2024 | CNY | 35.79 | 35.79 | 33.23 | 33.33 | 33.33 | -2.72 (-7.55%) | 845,700 |
| 30 Jan 2024 | CNY | 37.77 | 37.77 | 36.05 | 36.05 | 36.05 | -1.58 (-4.20%) | 639,550 |
| 29 Jan 2024 | CNY | 39.99 | 40.37 | 37.52 | 37.63 | 37.63 | -1.76 (-4.47%) | 600,748 |
| 26 Jan 2024 | CNY | 40.34 | 40.69 | 39.21 | 39.39 | 39.39 | -0.92 (-2.28%) | 490,450 |
| 25 Jan 2024 | CNY | 39.01 | 40.54 | 38.09 | 40.31 | 40.31 | +1.58 (+4.08%) | 576,650 |
| 24 Jan 2024 | CNY | 39.01 | 39.01 | 37.21 | 38.73 | 38.73 | +0.03 (+0.08%) | 502,641 |
| 23 Jan 2024 | CNY | 38.61 | 38.98 | 37.73 | 38.7 | 38.7 | +0.2 (+0.52%) | 478,596 |
| 22 Jan 2024 | CNY | 40.8 | 41.27 | 37.51 | 38.5 | 38.5 | -2.32 (-5.68%) | 687,550 |
| 19 Jan 2024 | CNY | 41.61 | 42.1 | 40.8 | 40.82 | 40.82 | -1.04 (-2.48%) | 435,851 |
| 18 Jan 2024 | CNY | 41.87 | 42.47 | 40.4 | 41.86 | 41.86 | -0.09 (-0.21%) | 590,950 |
| 17 Jan 2024 | CNY | 43 | 43.52 | 41.91 | 41.95 | 41.95 | -1.07 (-2.49%) | 406,756 |
| 16 Jan 2024 | CNY | 43.46 | 43.74 | 42.32 | 43.02 | 43.02 | -1.62 (-3.63%) | 503,891 |
| 15 Jan 2024 | CNY | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.0 (0.0%) | 506,800 |
| 12 Jan 2024 | CNY | 45.6 | 45.96 | 44.51 | 44.64 | 44.64 | -1.01 (-2.21%) | 376,400 |
| 11 Jan 2024 | CNY | 43.87 | 45.79 | 43.56 | 45.65 | 45.65 | +1.77 (+4.03%) | 538,000 |
| 10 Jan 2024 | CNY | 45.21 | 45.21 | 43.46 | 43.88 | 43.88 | -1.11 (-2.47%) | 576,350 |
| 9 Jan 2024 | CNY | 45.56 | 46.3 | 44.58 | 44.99 | 44.99 | -0.58 (-1.27%) | 418,800 |
| 8 Jan 2024 | CNY | 46.99 | 47.49 | 45.53 | 45.57 | 45.57 | -1.42 (-3.02%) | 401,050 |
| 5 Jan 2024 | CNY | 47.26 | 47.68 | 46.58 | 46.99 | 46.99 | -0.11 (-0.23%) | 471,600 |
| 4 Jan 2024 | CNY | 47.81 | 47.87 | 46.75 | 47.1 | 47.1 | -0.36 (-0.76%) | 529,650 |
| 3 Jan 2024 | CNY | 47.99 | 48.56 | 46.9 | 47.46 | 47.46 | -0.6 (-1.25%) | 495,450 |
