| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 25.41 | 27.89 | 25.22 | 26.01 | 26.01 | +0.66 (+2.60%) | 7,351,753 |
| 20 Feb 2024 | CNY | 24.7 | 26.4 | 24.5 | 25.35 | 25.35 | -0.12 (-0.47%) | 6,692,502 |
| 19 Feb 2024 | CNY | 23.42 | 25.47 | 23.32 | 25.47 | 25.47 | +2.32 (+10.02%) | 6,229,347 |
| 8 Feb 2024 | CNY | 22.43 | 24 | 20.46 | 23.15 | 23.15 | +0.45 (+1.98%) | 6,077,154 |
| 7 Feb 2024 | CNY | 24.1 | 24.5 | 22.56 | 22.7 | 22.7 | -1.22 (-5.10%) | 5,914,300 |
| 6 Feb 2024 | CNY | 23.55 | 25.35 | 22.6 | 23.92 | 23.92 | -1.19 (-4.74%) | 7,651,500 |
| 5 Feb 2024 | CNY | 26.5 | 26.5 | 25.11 | 25.11 | 25.11 | -2.79 (-10%) | 4,313,600 |
| 2 Feb 2024 | CNY | 27.91 | 30.49 | 27.9 | 27.9 | 27.9 | -3.1 (-10%) | 10,084,977 |
| 1 Feb 2024 | CNY | 32.95 | 33 | 31 | 31 | 31 | -3.44 (-9.99%) | 6,272,400 |
| 31 Jan 2024 | CNY | 33.36 | 35.4 | 32.33 | 34.44 | 34.44 | +0.39 (+1.15%) | 13,494,577 |
| 30 Jan 2024 | CNY | 31.6 | 35.43 | 30.08 | 34.05 | 34.05 | +1.16 (+3.53%) | 14,170,284 |
| 29 Jan 2024 | CNY | 31.14 | 34.43 | 31.14 | 32.89 | 32.89 | +1.59 (+5.08%) | 15,842,300 |
| 26 Jan 2024 | CNY | 33.1 | 34.69 | 31.04 | 31.3 | 31.3 | -0.69 (-2.16%) | 14,723,744 |
| 25 Jan 2024 | CNY | 29.92 | 31.99 | 29.48 | 31.99 | 31.99 | +2.91 (+10.01%) | 9,898,844 |
| 24 Jan 2024 | CNY | 26.5 | 29.08 | 26.45 | 29.08 | 29.08 | +2.64 (+9.98%) | 5,829,900 |
| 23 Jan 2024 | CNY | 26.29 | 26.66 | 25.76 | 26.44 | 26.44 | -0.07 (-0.26%) | 2,039,400 |
| 22 Jan 2024 | CNY | 28.21 | 28.49 | 26.33 | 26.51 | 26.51 | -1.82 (-6.42%) | 1,744,985 |
| 19 Jan 2024 | CNY | 28.95 | 28.95 | 28.17 | 28.33 | 28.33 | -0.62 (-2.14%) | 1,390,923 |
| 18 Jan 2024 | CNY | 29.05 | 29.27 | 28.19 | 28.95 | 28.95 | -0.25 (-0.86%) | 1,757,800 |
| 17 Jan 2024 | CNY | 29.8 | 29.94 | 29.2 | 29.2 | 29.2 | -0.56 (-1.88%) | 1,161,100 |
| 16 Jan 2024 | CNY | 29.99 | 30.2 | 29.3 | 29.76 | 29.76 | -0.34 (-1.13%) | 1,966,000 |
| 15 Jan 2024 | CNY | 30.29 | 30.89 | 29.71 | 30.1 | 30.1 | +0.02 (+0.07%) | 2,128,600 |
| 12 Jan 2024 | CNY | 30.26 | 30.83 | 30.02 | 30.08 | 30.08 | -0.18 (-0.59%) | 1,473,900 |
| 11 Jan 2024 | CNY | 29.76 | 30.36 | 29.55 | 30.26 | 30.26 | +0.63 (+2.13%) | 1,667,100 |
| 10 Jan 2024 | CNY | 30.34 | 30.52 | 29.55 | 29.63 | 29.63 | -0.73 (-2.40%) | 1,781,000 |
| 9 Jan 2024 | CNY | 30.26 | 30.74 | 30.07 | 30.36 | 30.36 | +0.3 (+1.00%) | 2,210,200 |
| 8 Jan 2024 | CNY | 30.62 | 31 | 30 | 30.06 | 30.06 | -0.4 (-1.31%) | 2,123,344 |
| 5 Jan 2024 | CNY | 30.94 | 31.3 | 30.27 | 30.46 | 30.46 | -0.4 (-1.30%) | 1,732,900 |
| 4 Jan 2024 | CNY | 30.8 | 31.35 | 30.59 | 30.86 | 30.86 | +0.14 (+0.46%) | 2,457,500 |
| 3 Jan 2024 | CNY | 31.3 | 31.3 | 30.37 | 30.72 | 30.72 | -0.35 (-1.13%) | 1,672,500 |
