| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 36.36 | 40 | 35.88 | 36.5 | 36.5 | +0.14 (+0.39%) | 17,709,340 |
| 27 Feb 2024 | CNY | 34.63 | 37.09 | 34.46 | 36.36 | 36.36 | +1.2 (+3.41%) | 7,206,900 |
| 26 Feb 2024 | CNY | 35.13 | 36.41 | 34.5 | 35.16 | 35.16 | 0.0 (0.0%) | 8,181,560 |
| 23 Feb 2024 | CNY | 35 | 36.25 | 33.95 | 35.16 | 35.16 | +0.76 (+2.21%) | 8,609,820 |
| 22 Feb 2024 | CNY | 32.49 | 34.83 | 32.29 | 34.4 | 34.4 | +2.74 (+8.65%) | 8,379,200 |
| 21 Feb 2024 | CNY | 30.55 | 32.76 | 30.21 | 31.66 | 31.66 | -0.65 (-2.01%) | 8,383,500 |
| 20 Feb 2024 | CNY | 30.84 | 33.47 | 30.43 | 32.31 | 32.31 | +1.88 (+6.18%) | 10,194,100 |
| 19 Feb 2024 | CNY | 30.4 | 30.43 | 29 | 30.43 | 30.43 | +2.77 (+10.01%) | 5,117,710 |
| 8 Feb 2024 | CNY | 25.18 | 27.78 | 25.01 | 27.66 | 27.66 | +2.41 (+9.54%) | 5,118,690 |
| 7 Feb 2024 | CNY | 26.75 | 27.02 | 24.85 | 25.25 | 25.25 | -1.33 (-5.00%) | 4,047,350 |
| 6 Feb 2024 | CNY | 25.25 | 27.62 | 24 | 26.58 | 26.58 | +1.08 (+4.24%) | 5,362,880 |
| 5 Feb 2024 | CNY | 27.15 | 27.15 | 24.44 | 25.5 | 25.5 | -1.65 (-6.08%) | 4,779,940 |
| 2 Feb 2024 | CNY | 28.26 | 29 | 25.57 | 27.15 | 27.15 | -1.25 (-4.40%) | 4,237,000 |
| 1 Feb 2024 | CNY | 28.29 | 28.61 | 26.7 | 28.4 | 28.4 | -0.23 (-0.80%) | 4,727,140 |
| 31 Jan 2024 | CNY | 30 | 30.11 | 28 | 28.63 | 28.63 | -1.37 (-4.57%) | 3,582,890 |
| 30 Jan 2024 | CNY | 30.6 | 31.18 | 29.71 | 30 | 30 | -0.84 (-2.72%) | 2,384,600 |
| 29 Jan 2024 | CNY | 32.34 | 32.34 | 30.03 | 30.84 | 30.84 | -1.52 (-4.70%) | 3,679,590 |
| 26 Jan 2024 | CNY | 32 | 33.17 | 31.61 | 32.36 | 32.36 | +0.37 (+1.16%) | 3,844,300 |
| 25 Jan 2024 | CNY | 31.39 | 32.41 | 30.63 | 31.99 | 31.99 | +0.76 (+2.43%) | 3,218,050 |
| 24 Jan 2024 | CNY | 31.64 | 32.39 | 29.92 | 31.23 | 31.23 | -0.4 (-1.26%) | 4,714,440 |
| 23 Jan 2024 | CNY | 30.3 | 32.22 | 29.9 | 31.63 | 31.63 | +1.33 (+4.39%) | 5,273,020 |
| 22 Jan 2024 | CNY | 33.88 | 33.88 | 30.05 | 30.3 | 30.3 | -3.09 (-9.25%) | 5,070,470 |
| 19 Jan 2024 | CNY | 34.42 | 34.7 | 33.16 | 33.39 | 33.39 | -1.31 (-3.78%) | 3,071,380 |
| 18 Jan 2024 | CNY | 33.5 | 35.38 | 32 | 34.7 | 34.7 | +0.43 (+1.25%) | 4,631,200 |
| 17 Jan 2024 | CNY | 35.61 | 35.61 | 34.25 | 34.27 | 34.27 | -1.34 (-3.76%) | 2,208,900 |
| 16 Jan 2024 | CNY | 35.61 | 35.84 | 34.23 | 35.61 | 35.61 | 0.0 (0.0%) | 3,190,210 |
| 15 Jan 2024 | CNY | 35.75 | 36.31 | 34.99 | 35.61 | 35.61 | -0.11 (-0.31%) | 2,326,400 |
| 12 Jan 2024 | CNY | 37.27 | 37.29 | 35.7 | 35.72 | 35.72 | -1.57 (-4.21%) | 3,757,200 |
| 11 Jan 2024 | CNY | 35.2 | 37.98 | 35.2 | 37.29 | 37.29 | +2.61 (+7.53%) | 7,087,480 |
| 10 Jan 2024 | CNY | 34.9 | 35.51 | 33.66 | 34.68 | 34.68 | -0.34 (-0.97%) | 3,640,170 |
