| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 30.52 | 30.65 | 27.5 | 27.5 | 27.5 | -3.02 (-9.90%) | 8,885,940 |
| 27 Feb 2024 | CNY | 29.26 | 30.68 | 29.26 | 30.52 | 30.52 | +2.02 (+7.09%) | 8,470,770 |
| 26 Feb 2024 | CNY | 28.11 | 29.15 | 28.01 | 28.5 | 28.5 | +0.53 (+1.89%) | 5,277,800 |
| 23 Feb 2024 | CNY | 27.25 | 28.05 | 26.94 | 27.97 | 27.97 | +0.85 (+3.13%) | 4,850,290 |
| 22 Feb 2024 | CNY | 26.66 | 27.35 | 26.51 | 27.12 | 27.12 | +0.3 (+1.12%) | 4,661,180 |
| 21 Feb 2024 | CNY | 25.47 | 28.06 | 25.21 | 26.82 | 26.82 | +1.02 (+3.95%) | 6,759,570 |
| 20 Feb 2024 | CNY | 25.48 | 25.87 | 25.12 | 25.8 | 25.8 | +0.01 (+0.04%) | 3,601,520 |
| 19 Feb 2024 | CNY | 26.6 | 27 | 25.15 | 25.79 | 25.79 | -0.49 (-1.86%) | 6,308,500 |
| 8 Feb 2024 | CNY | 25.99 | 26.9 | 25.32 | 26.28 | 26.28 | +1.06 (+4.20%) | 7,189,560 |
| 7 Feb 2024 | CNY | 22.92 | 25.22 | 22.8 | 25.22 | 25.22 | +2.29 (+9.99%) | 3,996,330 |
| 6 Feb 2024 | CNY | 21 | 23.3 | 20.4 | 22.93 | 22.93 | +1.52 (+7.10%) | 6,114,030 |
| 5 Feb 2024 | CNY | 23.41 | 23.47 | 21.31 | 21.41 | 21.41 | -2.27 (-9.59%) | 4,950,330 |
| 2 Feb 2024 | CNY | 25.2 | 25.37 | 22.6 | 23.68 | 23.68 | -1.34 (-5.36%) | 3,889,600 |
| 1 Feb 2024 | CNY | 24.8 | 25.59 | 24.52 | 25.02 | 25.02 | +0.21 (+0.85%) | 3,593,500 |
| 31 Jan 2024 | CNY | 26.01 | 26.65 | 24.76 | 24.81 | 24.81 | -1.87 (-7.01%) | 5,026,780 |
| 30 Jan 2024 | CNY | 27.28 | 27.63 | 26.66 | 26.68 | 26.68 | -0.57 (-2.09%) | 2,303,500 |
| 29 Jan 2024 | CNY | 28.23 | 28.29 | 27.16 | 27.25 | 27.25 | -0.9 (-3.20%) | 2,821,040 |
| 26 Jan 2024 | CNY | 28.8 | 28.92 | 28.1 | 28.15 | 28.15 | -0.8 (-2.76%) | 2,894,100 |
| 25 Jan 2024 | CNY | 28.2 | 29.12 | 27.89 | 28.95 | 28.95 | +0.7 (+2.48%) | 3,144,870 |
| 24 Jan 2024 | CNY | 28.74 | 28.74 | 27.3 | 28.25 | 28.25 | +0.08 (+0.28%) | 2,998,720 |
| 23 Jan 2024 | CNY | 27.89 | 28.54 | 27.62 | 28.17 | 28.17 | +0.04 (+0.14%) | 3,368,050 |
| 22 Jan 2024 | CNY | 29.92 | 29.98 | 27.85 | 28.13 | 28.13 | -1.61 (-5.41%) | 3,380,350 |
| 19 Jan 2024 | CNY | 30.58 | 30.84 | 29.74 | 29.74 | 29.74 | -0.81 (-2.65%) | 2,566,640 |
| 18 Jan 2024 | CNY | 30.03 | 30.6 | 29.6 | 30.55 | 30.55 | +0.15 (+0.49%) | 3,411,920 |
| 17 Jan 2024 | CNY | 31.7 | 31.7 | 30.3 | 30.4 | 30.4 | -1.3 (-4.10%) | 3,149,190 |
| 16 Jan 2024 | CNY | 32.04 | 32.1 | 31.28 | 31.7 | 31.7 | -0.34 (-1.06%) | 3,120,950 |
| 15 Jan 2024 | CNY | 32.01 | 32.4 | 31.52 | 32.04 | 32.04 | -0.32 (-0.99%) | 2,524,460 |
| 12 Jan 2024 | CNY | 32.8 | 32.9 | 32.28 | 32.36 | 32.36 | -0.36 (-1.10%) | 3,079,700 |
| 11 Jan 2024 | CNY | 31.96 | 33.08 | 31.82 | 32.72 | 32.72 | +0.72 (+2.25%) | 3,387,290 |
| 10 Jan 2024 | CNY | 32.01 | 32.2 | 31.5 | 32 | 32 | -0.34 (-1.05%) | 3,112,120 |
