| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 34.9 | 35.7 | 32.3 | 32.32 | 32.32 | -2.51 (-7.21%) | 15,404,370 |
| 27 Feb 2024 | CNY | 32.5 | 34.98 | 32.17 | 34.83 | 34.83 | +2.22 (+6.81%) | 14,468,310 |
| 26 Feb 2024 | CNY | 31.99 | 32.92 | 31.8 | 32.61 | 32.61 | +0.64 (+2.00%) | 9,922,330 |
| 23 Feb 2024 | CNY | 32 | 32.11 | 31.54 | 31.97 | 31.97 | +0.14 (+0.44%) | 9,012,510 |
| 22 Feb 2024 | CNY | 31.31 | 31.94 | 30.9 | 31.83 | 31.83 | +0.62 (+1.99%) | 9,583,190 |
| 21 Feb 2024 | CNY | 30.81 | 32.41 | 30.61 | 31.21 | 31.21 | -0.31 (-0.98%) | 12,013,000 |
| 20 Feb 2024 | CNY | 30.5 | 31.64 | 29.75 | 31.52 | 31.52 | +0.7 (+2.27%) | 10,008,690 |
| 19 Feb 2024 | CNY | 30.86 | 31.47 | 30.14 | 30.82 | 30.82 | +0.22 (+0.72%) | 10,035,810 |
| 8 Feb 2024 | CNY | 29.91 | 31.65 | 29.91 | 30.6 | 30.6 | +0.8 (+2.68%) | 10,531,210 |
| 7 Feb 2024 | CNY | 28.76 | 30.37 | 28.5 | 29.8 | 29.8 | +1.01 (+3.51%) | 11,310,890 |
| 6 Feb 2024 | CNY | 26.48 | 29.32 | 25.7 | 28.79 | 28.79 | +1.96 (+7.31%) | 11,653,520 |
| 5 Feb 2024 | CNY | 28.8 | 28.87 | 26.3 | 26.83 | 26.83 | -2.39 (-8.18%) | 12,353,620 |
| 2 Feb 2024 | CNY | 30.79 | 31.29 | 27.9 | 29.22 | 29.22 | -1.71 (-5.53%) | 12,415,580 |
| 1 Feb 2024 | CNY | 29.96 | 31.9 | 29.68 | 30.93 | 30.93 | +0.83 (+2.76%) | 10,194,070 |
| 31 Jan 2024 | CNY | 30.5 | 32.36 | 29.62 | 30.1 | 30.1 | -1.72 (-5.41%) | 11,135,260 |
| 30 Jan 2024 | CNY | 34 | 34 | 31.82 | 31.82 | 31.82 | -3.53 (-9.99%) | 15,211,600 |
| 29 Jan 2024 | CNY | 38.98 | 39.6 | 35.35 | 35.35 | 35.35 | -3.93 (-10.01%) | 19,487,840 |
| 26 Jan 2024 | CNY | 40.8 | 41.16 | 38.79 | 39.28 | 39.28 | -2.11 (-5.10%) | 16,466,900 |
| 25 Jan 2024 | CNY | 40.5 | 41.88 | 40.07 | 41.39 | 41.39 | +0.22 (+0.53%) | 18,523,030 |
| 24 Jan 2024 | CNY | 40 | 41.43 | 38.75 | 41.17 | 41.17 | +0.91 (+2.26%) | 21,261,840 |
| 23 Jan 2024 | CNY | 37.33 | 41.2 | 36.95 | 40.26 | 40.26 | +2.81 (+7.50%) | 24,482,120 |
| 22 Jan 2024 | CNY | 39.22 | 39.74 | 36.81 | 37.45 | 37.45 | -2.02 (-5.12%) | 11,798,640 |
| 19 Jan 2024 | CNY | 40.78 | 41.19 | 39.42 | 39.47 | 39.47 | -1.86 (-4.50%) | 14,783,560 |
| 18 Jan 2024 | CNY | 38.78 | 41.6 | 38.1 | 41.33 | 41.33 | +2.15 (+5.49%) | 24,868,090 |
| 17 Jan 2024 | CNY | 40.3 | 40.97 | 39.08 | 39.18 | 39.18 | -1.12 (-2.78%) | 14,236,290 |
| 16 Jan 2024 | CNY | 40.4 | 40.92 | 39.51 | 40.3 | 40.3 | +0.81 (+2.05%) | 24,429,920 |
| 15 Jan 2024 | CNY | 36.26 | 39.49 | 36 | 39.49 | 39.49 | +3.59 (+10.00%) | 14,077,550 |
| 12 Jan 2024 | CNY | 37.07 | 37.19 | 35.81 | 35.9 | 35.9 | -1.65 (-4.39%) | 7,521,770 |
| 11 Jan 2024 | CNY | 37.13 | 37.83 | 36.6 | 37.55 | 37.55 | +0.51 (+1.38%) | 7,238,830 |
| 10 Jan 2024 | CNY | 36.58 | 37.68 | 35.5 | 37.04 | 37.04 | +0.33 (+0.90%) | 7,602,360 |
