| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2024 | CNY | 28.51 | 28.78 | 27.59 | 28.09 | 28.09 | -0.42 (-1.47%) | 2,442,351 |
| 1 Mar 2024 | CNY | 28.82 | 29.12 | 28.11 | 28.51 | 28.51 | -0.14 (-0.49%) | 2,631,956 |
| 29 Feb 2024 | CNY | 27.3 | 28.73 | 27.13 | 28.65 | 28.65 | +0.96 (+3.47%) | 3,898,907 |
| 28 Feb 2024 | CNY | 30.55 | 31.2 | 27.49 | 27.69 | 27.69 | -2.71 (-8.91%) | 6,215,690 |
| 27 Feb 2024 | CNY | 29.6 | 30.59 | 29.54 | 30.4 | 30.4 | +0.46 (+1.54%) | 4,712,351 |
| 26 Feb 2024 | CNY | 29.47 | 30.39 | 29.31 | 29.94 | 29.94 | +0.21 (+0.71%) | 3,784,539 |
| 23 Feb 2024 | CNY | 28.95 | 29.85 | 28.72 | 29.73 | 29.73 | +0.66 (+2.27%) | 4,549,231 |
| 22 Feb 2024 | CNY | 28.22 | 29.69 | 28.19 | 29.07 | 29.07 | +0.55 (+1.93%) | 3,656,227 |
| 21 Feb 2024 | CNY | 27.83 | 29.5 | 27.7 | 28.52 | 28.52 | +0.14 (+0.49%) | 5,365,174 |
| 20 Feb 2024 | CNY | 27.18 | 29.5 | 26.77 | 28.38 | 28.38 | +0.88 (+3.20%) | 4,611,676 |
| 19 Feb 2024 | CNY | 26.65 | 27.68 | 26.51 | 27.5 | 27.5 | +0.75 (+2.80%) | 3,942,157 |
| 8 Feb 2024 | CNY | 25.9 | 26.78 | 25.28 | 26.75 | 26.75 | +1.3 (+5.11%) | 4,365,394 |
| 7 Feb 2024 | CNY | 26.43 | 27.16 | 25.11 | 25.45 | 25.45 | -1.06 (-4.00%) | 4,535,223 |
| 6 Feb 2024 | CNY | 24.5 | 27.5 | 23.49 | 26.51 | 26.51 | +1.03 (+4.04%) | 5,063,675 |
| 5 Feb 2024 | CNY | 27.27 | 27.62 | 25.48 | 25.48 | 25.48 | -2.83 (-10.00%) | 4,794,779 |
| 2 Feb 2024 | CNY | 30.89 | 31.37 | 27.86 | 28.31 | 28.31 | -2.64 (-8.53%) | 5,524,828 |
| 1 Feb 2024 | CNY | 31.37 | 31.88 | 30.52 | 30.95 | 30.95 | -0.44 (-1.40%) | 3,423,499 |
| 31 Jan 2024 | CNY | 32 | 33.5 | 30.36 | 31.39 | 31.39 | -2.1 (-6.27%) | 5,337,833 |
| 30 Jan 2024 | CNY | 35.8 | 35.8 | 33.49 | 33.49 | 33.49 | -3.72 (-10.00%) | 6,095,348 |
| 29 Jan 2024 | CNY | 39.16 | 41.38 | 37.2 | 37.21 | 37.21 | -0.52 (-1.38%) | 8,256,790 |
| 26 Jan 2024 | CNY | 37.07 | 38.2 | 36.7 | 37.73 | 37.73 | +0.5 (+1.34%) | 6,425,165 |
| 25 Jan 2024 | CNY | 37 | 37.8 | 35.62 | 37.23 | 37.23 | -0.42 (-1.12%) | 6,822,165 |
| 24 Jan 2024 | CNY | 35.9 | 39 | 35.2 | 37.65 | 37.65 | +1.37 (+3.78%) | 7,212,639 |
| 23 Jan 2024 | CNY | 35 | 36.89 | 35 | 36.28 | 36.28 | +1.09 (+3.10%) | 4,784,766 |
| 22 Jan 2024 | CNY | 36 | 37.37 | 34.89 | 35.19 | 35.19 | -0.81 (-2.25%) | 4,653,022 |
| 19 Jan 2024 | CNY | 38.72 | 38.72 | 35.88 | 36 | 36 | -3.01 (-7.72%) | 6,643,154 |
| 18 Jan 2024 | CNY | 37.5 | 40.34 | 37.29 | 39.01 | 39.01 | +0.43 (+1.11%) | 6,690,880 |
| 17 Jan 2024 | CNY | 38.99 | 41.03 | 38.01 | 38.58 | 38.58 | -0.87 (-2.21%) | 5,741,533 |
| 16 Jan 2024 | CNY | 38.51 | 39.77 | 37.67 | 39.45 | 39.45 | +0.66 (+1.70%) | 5,305,194 |
| 15 Jan 2024 | CNY | 40.15 | 40.85 | 38.55 | 38.79 | 38.79 | -1.21 (-3.03%) | 4,345,196 |
