| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2024 | CNY | 79.95 | 81.68 | 73 | 73.21 | 73.21 | -10.26 (-12.29%) | 6,763,839 |
| 6 Mar 2024 | CNY | 84 | 86.97 | 80.18 | 83.47 | 83.47 | -9.51 (-10.23%) | 8,040,928 |
| 5 Mar 2024 | CNY | 76.16 | 93.6 | 74.5 | 92.98 | 92.98 | +14.98 (+19.21%) | 9,292,511 |
| 4 Mar 2024 | CNY | 82.25 | 84.1 | 74 | 78 | 78 | +7.92 (+11.30%) | 8,233,601 |
| 1 Mar 2024 | CNY | 62 | 70.08 | 62 | 70.08 | 70.08 | +11.68 (+20%) | 3,045,962 |
| 29 Feb 2024 | CNY | 51.64 | 58.95 | 51 | 58.4 | 58.4 | +6.18 (+11.83%) | 3,838,451 |
| 28 Feb 2024 | CNY | 56.56 | 58.67 | 52.14 | 52.22 | 52.22 | -5.66 (-9.78%) | 4,145,327 |
| 27 Feb 2024 | CNY | 52.5 | 58 | 52.5 | 57.88 | 57.88 | +5.53 (+10.56%) | 3,493,170 |
| 26 Feb 2024 | CNY | 48.34 | 53.37 | 47.66 | 52.35 | 52.35 | +3.59 (+7.36%) | 3,346,857 |
| 23 Feb 2024 | CNY | 47.7 | 48.77 | 46.52 | 48.76 | 48.76 | +0.78 (+1.63%) | 2,556,355 |
| 22 Feb 2024 | CNY | 45 | 49.5 | 44.72 | 47.98 | 47.98 | +3.17 (+7.07%) | 3,402,309 |
| 21 Feb 2024 | CNY | 45 | 47.29 | 43.58 | 44.81 | 44.81 | +0.14 (+0.31%) | 2,940,973 |
| 20 Feb 2024 | CNY | 41.41 | 45.29 | 40.32 | 44.67 | 44.67 | +3.25 (+7.85%) | 2,684,291 |
| 19 Feb 2024 | CNY | 39.08 | 42.12 | 39.08 | 41.42 | 41.42 | +2.21 (+5.64%) | 2,597,008 |
| 8 Feb 2024 | CNY | 35.88 | 39.5 | 32.85 | 39.21 | 39.21 | +3.64 (+10.23%) | 3,009,035 |
| 7 Feb 2024 | CNY | 39.66 | 39.99 | 35.01 | 35.57 | 35.57 | -4.29 (-10.76%) | 2,313,497 |
| 6 Feb 2024 | CNY | 38 | 41.68 | 36.1 | 39.86 | 39.86 | +0.97 (+2.49%) | 1,743,742 |
| 5 Feb 2024 | CNY | 44.6 | 44.6 | 38.41 | 38.89 | 38.89 | -5.88 (-13.13%) | 1,382,092 |
| 2 Feb 2024 | CNY | 47.49 | 48.45 | 43.21 | 44.77 | 44.77 | -2.51 (-5.31%) | 1,132,000 |
| 1 Feb 2024 | CNY | 48.48 | 48.69 | 45.82 | 47.28 | 47.28 | -1.47 (-3.02%) | 1,198,450 |
| 31 Jan 2024 | CNY | 53 | 53.4 | 48.48 | 48.75 | 48.75 | -4.12 (-7.79%) | 1,232,143 |
| 30 Jan 2024 | CNY | 55.01 | 55.32 | 52.8 | 52.87 | 52.87 | -3.04 (-5.44%) | 1,065,577 |
| 29 Jan 2024 | CNY | 58.19 | 59.11 | 55.54 | 55.91 | 55.91 | -1.22 (-2.14%) | 1,261,754 |
| 26 Jan 2024 | CNY | 58 | 59.89 | 56.8 | 57.13 | 57.13 | -0.54 (-0.94%) | 1,141,364 |
| 25 Jan 2024 | CNY | 56.8 | 58.12 | 55.37 | 57.67 | 57.67 | +0.96 (+1.69%) | 1,009,513 |
| 24 Jan 2024 | CNY | 56.99 | 57.41 | 54 | 56.71 | 56.71 | +0.09 (+0.16%) | 1,079,450 |
| 23 Jan 2024 | CNY | 57.28 | 58.26 | 56.22 | 56.62 | 56.62 | -0.58 (-1.01%) | 711,269 |
| 22 Jan 2024 | CNY | 61.65 | 62 | 56.2 | 57.2 | 57.2 | -4.46 (-7.23%) | 992,000 |
| 19 Jan 2024 | CNY | 62.86 | 64.77 | 61.5 | 61.66 | 61.66 | -1.65 (-2.61%) | 699,435 |
| 18 Jan 2024 | CNY | 63.09 | 64.28 | 61.73 | 63.31 | 63.31 | -1.19 (-1.84%) | 932,179 |
