| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 29.95 | 32.7 | 29.69 | 31.44 | 31.44 | +1.39 (+4.63%) | 6,741,942 |
| 22 Feb 2024 | CNY | 28.96 | 30.28 | 28.91 | 30.05 | 30.05 | +0.14 (+0.47%) | 4,911,188 |
| 21 Feb 2024 | CNY | 28.99 | 31.54 | 28.44 | 29.91 | 29.91 | +0.11 (+0.37%) | 6,934,137 |
| 20 Feb 2024 | CNY | 27.99 | 29.91 | 27.52 | 29.8 | 29.8 | +1.43 (+5.04%) | 5,598,732 |
| 19 Feb 2024 | CNY | 27.5 | 28.78 | 27.3 | 28.37 | 28.37 | -0.33 (-1.15%) | 5,273,224 |
| 8 Feb 2024 | CNY | 26.51 | 29.4 | 22.52 | 28.7 | 28.7 | +0.55 (+1.95%) | 7,071,878 |
| 7 Feb 2024 | CNY | 23.36 | 28.15 | 23.36 | 28.15 | 28.15 | +4.69 (+19.99%) | 3,132,049 |
| 6 Feb 2024 | CNY | 22 | 23.84 | 20.79 | 23.46 | 23.46 | +1.41 (+6.39%) | 2,425,589 |
| 5 Feb 2024 | CNY | 24.1 | 24.14 | 21.53 | 22.05 | 22.05 | -2.32 (-9.52%) | 2,771,719 |
| 2 Feb 2024 | CNY | 25.78 | 26.45 | 23.61 | 24.37 | 24.37 | -1.48 (-5.73%) | 2,086,800 |
| 1 Feb 2024 | CNY | 26.43 | 26.88 | 25.25 | 25.85 | 25.85 | -0.63 (-2.38%) | 1,308,600 |
| 31 Jan 2024 | CNY | 27.79 | 28.14 | 26.4 | 26.48 | 26.48 | -1.31 (-4.71%) | 1,700,198 |
| 30 Jan 2024 | CNY | 28.35 | 29.29 | 27.68 | 27.79 | 27.79 | -1.21 (-4.17%) | 1,433,968 |
| 29 Jan 2024 | CNY | 30.72 | 31.08 | 28.82 | 29 | 29 | -0.5 (-1.69%) | 1,772,300 |
| 26 Jan 2024 | CNY | 30.3 | 30.39 | 29.41 | 29.5 | 29.5 | -0.82 (-2.70%) | 1,288,868 |
| 25 Jan 2024 | CNY | 29.3 | 30.45 | 28.71 | 30.32 | 30.32 | +1.02 (+3.48%) | 1,788,277 |
| 24 Jan 2024 | CNY | 29.45 | 29.93 | 28.2 | 29.3 | 29.3 | -0.15 (-0.51%) | 1,695,260 |
| 23 Jan 2024 | CNY | 29.39 | 29.94 | 29 | 29.45 | 29.45 | +0.08 (+0.27%) | 1,245,510 |
| 22 Jan 2024 | CNY | 31 | 31.25 | 29.06 | 29.37 | 29.37 | -1.79 (-5.74%) | 1,521,400 |
| 19 Jan 2024 | CNY | 31.85 | 32.24 | 31.13 | 31.16 | 31.16 | -0.83 (-2.59%) | 1,277,802 |
| 18 Jan 2024 | CNY | 31.89 | 32.48 | 30.99 | 31.99 | 31.99 | -0.11 (-0.34%) | 1,817,134 |
| 17 Jan 2024 | CNY | 33.5 | 33.5 | 32.1 | 32.1 | 32.1 | -1.35 (-4.04%) | 1,760,000 |
| 16 Jan 2024 | CNY | 34.38 | 34.39 | 33.02 | 33.45 | 33.45 | -1.03 (-2.99%) | 2,020,744 |
| 15 Jan 2024 | CNY | 34.01 | 34.6 | 32.7 | 34.48 | 34.48 | -0.08 (-0.23%) | 2,628,090 |
| 12 Jan 2024 | CNY | 35.5 | 35.99 | 34.53 | 34.56 | 34.56 | -1.19 (-3.33%) | 2,445,081 |
| 11 Jan 2024 | CNY | 34 | 35.95 | 34 | 35.75 | 35.75 | +1.17 (+3.38%) | 3,100,095 |
| 10 Jan 2024 | CNY | 35.6 | 36.25 | 33.83 | 34.58 | 34.58 | -1.73 (-4.76%) | 4,588,838 |
| 9 Jan 2024 | CNY | 36.8 | 39.2 | 35.96 | 36.31 | 36.31 | -0.76 (-2.05%) | 7,127,864 |
| 8 Jan 2024 | CNY | 34.36 | 37.07 | 33.28 | 37.07 | 37.07 | +2.87 (+8.39%) | 5,238,644 |
| 5 Jan 2024 | CNY | 34.41 | 35.11 | 33.91 | 34.2 | 34.2 | -0.16 (-0.47%) | 1,694,761 |
