| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | CNY | 32.27 | 34 | 29.9 | 31 | 31 | -1.6 (-4.91%) | 34,734,210 |
| 7 Mar 2024 | CNY | 38.04 | 38.04 | 32.02 | 32.6 | 32.6 | -1.98 (-5.73%) | 38,960,880 |
| 6 Mar 2024 | CNY | 34.3 | 34.58 | 32.78 | 34.58 | 34.58 | +3.14 (+9.99%) | 23,350,740 |
| 5 Mar 2024 | CNY | 29 | 31.44 | 25.72 | 31.44 | 31.44 | +2.86 (+10.01%) | 32,321,780 |
| 4 Mar 2024 | CNY | 25 | 28.58 | 24.99 | 28.58 | 28.58 | +2.6 (+10.01%) | 30,723,380 |
| 1 Mar 2024 | CNY | 25.97 | 25.98 | 24.63 | 25.98 | 25.98 | +2.36 (+9.99%) | 31,051,250 |
| 29 Feb 2024 | CNY | 22 | 23.62 | 21.6 | 23.62 | 23.62 | +2.15 (+10.01%) | 23,702,330 |
| 28 Feb 2024 | CNY | 19.74 | 21.47 | 19.58 | 21.47 | 21.47 | +1.95 (+9.99%) | 21,832,210 |
| 27 Feb 2024 | CNY | 18.87 | 19.52 | 18.76 | 19.52 | 19.52 | +0.42 (+2.20%) | 6,969,058 |
| 26 Feb 2024 | CNY | 18.78 | 19.43 | 18.33 | 19.1 | 19.1 | +0.58 (+3.13%) | 9,594,096 |
| 23 Feb 2024 | CNY | 17.59 | 18.95 | 17.5 | 18.52 | 18.52 | +0.93 (+5.29%) | 9,623,008 |
| 22 Feb 2024 | CNY | 16.88 | 17.8 | 16.87 | 17.59 | 17.59 | +0.47 (+2.75%) | 6,364,750 |
| 21 Feb 2024 | CNY | 16.81 | 17.66 | 16.66 | 17.12 | 17.12 | +0.05 (+0.29%) | 8,156,611 |
| 20 Feb 2024 | CNY | 16.35 | 17.35 | 15.92 | 17.07 | 17.07 | +0.71 (+4.34%) | 6,959,547 |
| 19 Feb 2024 | CNY | 15.68 | 16.38 | 15.68 | 16.36 | 16.36 | +0.8 (+5.14%) | 5,801,940 |
| 8 Feb 2024 | CNY | 14.63 | 15.74 | 14.48 | 15.56 | 15.56 | +1.01 (+6.94%) | 6,134,714 |
| 7 Feb 2024 | CNY | 15.3 | 15.49 | 14.18 | 14.55 | 14.55 | -0.71 (-4.65%) | 7,114,985 |
| 6 Feb 2024 | CNY | 14.53 | 15.67 | 13.73 | 15.26 | 15.26 | +0.03 (+0.20%) | 7,410,834 |
| 5 Feb 2024 | CNY | 16.91 | 16.91 | 15.23 | 15.23 | 15.23 | -1.69 (-9.99%) | 4,991,712 |
| 2 Feb 2024 | CNY | 17.6 | 17.97 | 16.32 | 16.92 | 16.92 | -0.65 (-3.70%) | 5,468,907 |
| 1 Feb 2024 | CNY | 18 | 18.05 | 17.37 | 17.57 | 17.57 | -0.48 (-2.66%) | 4,749,181 |
| 31 Jan 2024 | CNY | 18.81 | 19.35 | 17.92 | 18.05 | 18.05 | -0.96 (-5.05%) | 5,648,868 |
| 30 Jan 2024 | CNY | 20.34 | 20.48 | 18.93 | 19.01 | 19.01 | -1.96 (-9.35%) | 7,534,800 |
| 29 Jan 2024 | CNY | 21.51 | 21.7 | 20.31 | 20.97 | 20.97 | +0.19 (+0.91%) | 7,779,808 |
| 26 Jan 2024 | CNY | 21.06 | 21.49 | 20.62 | 20.78 | 20.78 | -0.27 (-1.28%) | 6,545,735 |
| 25 Jan 2024 | CNY | 20.2 | 21.09 | 20.02 | 21.05 | 21.05 | +0.45 (+2.18%) | 7,250,320 |
| 24 Jan 2024 | CNY | 20.4 | 20.76 | 19.6 | 20.6 | 20.6 | +0.25 (+1.23%) | 7,053,092 |
| 23 Jan 2024 | CNY | 20.26 | 20.75 | 20.02 | 20.35 | 20.35 | +0.12 (+0.59%) | 5,510,416 |
| 22 Jan 2024 | CNY | 21.5 | 21.6 | 20 | 20.23 | 20.23 | -1.32 (-6.13%) | 7,380,801 |
| 19 Jan 2024 | CNY | 22.4 | 22.41 | 21.55 | 21.55 | 21.55 | -0.91 (-4.05%) | 7,518,130 |
