| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 26 | 26.72 | 23.26 | 23.36 | 23.36 | -2.36 (-9.18%) | 3,079,400 |
| 27 Feb 2024 | CNY | 24.4 | 25.75 | 24.38 | 25.72 | 25.72 | +1.13 (+4.60%) | 1,881,900 |
| 26 Feb 2024 | CNY | 24.33 | 24.85 | 24.06 | 24.59 | 24.59 | +0.26 (+1.07%) | 1,749,270 |
| 23 Feb 2024 | CNY | 23.77 | 24.52 | 23.55 | 24.33 | 24.33 | +0.6 (+2.53%) | 1,774,720 |
| 22 Feb 2024 | CNY | 22.97 | 23.9 | 22.97 | 23.73 | 23.73 | +0.44 (+1.89%) | 1,527,100 |
| 21 Feb 2024 | CNY | 22.8 | 23.95 | 22.6 | 23.29 | 23.29 | +0.12 (+0.52%) | 2,235,340 |
| 20 Feb 2024 | CNY | 22.31 | 23.47 | 22.31 | 23.17 | 23.17 | +0.65 (+2.89%) | 1,554,200 |
| 19 Feb 2024 | CNY | 22.38 | 23.49 | 21.73 | 22.52 | 22.52 | +0.95 (+4.40%) | 2,106,530 |
| 8 Feb 2024 | CNY | 19.5 | 21.57 | 19.5 | 21.57 | 21.57 | +1.96 (+9.99%) | 2,354,060 |
| 7 Feb 2024 | CNY | 20.3 | 20.97 | 19.31 | 19.61 | 19.61 | -0.76 (-3.73%) | 2,315,700 |
| 6 Feb 2024 | CNY | 18.3 | 20.77 | 18.3 | 20.37 | 20.37 | +0.52 (+2.62%) | 2,246,480 |
| 5 Feb 2024 | CNY | 21.55 | 21.7 | 19.85 | 19.85 | 19.85 | -2.21 (-10.02%) | 2,382,920 |
| 2 Feb 2024 | CNY | 23.05 | 23.76 | 21.1 | 22.06 | 22.06 | -1.1 (-4.75%) | 2,472,240 |
| 1 Feb 2024 | CNY | 23 | 24.22 | 22.7 | 23.16 | 23.16 | -0.24 (-1.03%) | 2,390,100 |
| 31 Jan 2024 | CNY | 25 | 25.68 | 23.4 | 23.4 | 23.4 | -2.54 (-9.79%) | 3,375,710 |
| 30 Jan 2024 | CNY | 28.09 | 28.15 | 25.91 | 25.94 | 25.94 | -2.83 (-9.84%) | 3,509,330 |
| 29 Jan 2024 | CNY | 30.51 | 30.6 | 28.62 | 28.77 | 28.77 | -2.44 (-7.82%) | 4,170,350 |
| 26 Jan 2024 | CNY | 30 | 31.57 | 29.73 | 31.21 | 31.21 | +0.7 (+2.29%) | 6,665,090 |
| 25 Jan 2024 | CNY | 29.8 | 30.6 | 29.21 | 30.51 | 30.51 | -0.49 (-1.58%) | 6,754,280 |
| 24 Jan 2024 | CNY | 29.53 | 32 | 29.53 | 31 | 31 | +1.16 (+3.89%) | 10,044,090 |
| 23 Jan 2024 | CNY | 27.13 | 29.84 | 27.13 | 29.84 | 29.84 | +2.71 (+9.99%) | 6,554,100 |
| 22 Jan 2024 | CNY | 28.93 | 29.3 | 27.13 | 27.13 | 27.13 | -1.84 (-6.35%) | 6,442,650 |
| 19 Jan 2024 | CNY | 26.25 | 28.97 | 26.2 | 28.97 | 28.97 | +2.63 (+9.98%) | 5,631,830 |
| 18 Jan 2024 | CNY | 26.5 | 26.55 | 25.62 | 26.34 | 26.34 | -0.27 (-1.01%) | 1,200,410 |
| 17 Jan 2024 | CNY | 27.39 | 27.55 | 26.57 | 26.61 | 26.61 | -0.83 (-3.02%) | 600,100 |
| 16 Jan 2024 | CNY | 27.6 | 27.75 | 27.09 | 27.44 | 27.44 | -0.19 (-0.69%) | 797,100 |
| 15 Jan 2024 | CNY | 28.13 | 28.24 | 27.47 | 27.63 | 27.63 | -0.54 (-1.92%) | 880,800 |
| 12 Jan 2024 | CNY | 28.5 | 28.93 | 28.11 | 28.17 | 28.17 | -0.21 (-0.74%) | 853,190 |
| 11 Jan 2024 | CNY | 28.14 | 28.49 | 27.95 | 28.38 | 28.38 | +0.23 (+0.82%) | 698,100 |
| 10 Jan 2024 | CNY | 28.46 | 28.65 | 27.94 | 28.15 | 28.15 | -0.38 (-1.33%) | 671,600 |
