| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 24.52 | 26 | 22.62 | 22.62 | 22.62 | -2.3 (-9.23%) | 5,482,060 |
| 27 Feb 2024 | CNY | 23.2 | 25.98 | 23.01 | 24.92 | 24.92 | +1.15 (+4.84%) | 5,373,000 |
| 26 Feb 2024 | CNY | 23.02 | 24 | 22.64 | 23.77 | 23.77 | -0.09 (-0.38%) | 6,270,760 |
| 23 Feb 2024 | CNY | 23.3 | 24.28 | 22.43 | 23.86 | 23.86 | +1.79 (+8.11%) | 7,785,850 |
| 22 Feb 2024 | CNY | 19.88 | 22.07 | 19.88 | 22.07 | 22.07 | +2.01 (+10.02%) | 4,981,980 |
| 21 Feb 2024 | CNY | 21.77 | 21.77 | 19.49 | 20.06 | 20.06 | -0.07 (-0.35%) | 7,126,640 |
| 20 Feb 2024 | CNY | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | +1.83 (+10.00%) | 196,560 |
| 19 Feb 2024 | CNY | 17.92 | 18.3 | 17.4 | 18.3 | 18.3 | +1.66 (+9.98%) | 2,430,250 |
| 8 Feb 2024 | CNY | 14.91 | 16.64 | 14.8 | 16.64 | 16.64 | +1.51 (+9.98%) | 3,978,210 |
| 7 Feb 2024 | CNY | 16.37 | 16.5 | 15.12 | 15.13 | 15.13 | -1.67 (-9.94%) | 4,631,120 |
| 6 Feb 2024 | CNY | 16.47 | 17.48 | 16.34 | 16.8 | 16.8 | -1.35 (-7.44%) | 3,603,540 |
| 5 Feb 2024 | CNY | 19.15 | 19.88 | 18.15 | 18.15 | 18.15 | -2.02 (-10.01%) | 1,113,320 |
| 2 Feb 2024 | CNY | 21.54 | 22.2 | 19.5 | 20.17 | 20.17 | -1.37 (-6.36%) | 1,431,660 |
| 1 Feb 2024 | CNY | 21.61 | 21.9 | 20.61 | 21.54 | 21.54 | -0.08 (-0.37%) | 1,618,560 |
| 31 Jan 2024 | CNY | 23.12 | 23.34 | 21.5 | 21.62 | 21.62 | -1.83 (-7.80%) | 1,597,680 |
| 30 Jan 2024 | CNY | 24.05 | 24.47 | 23.36 | 23.45 | 23.45 | -0.97 (-3.97%) | 711,790 |
| 29 Jan 2024 | CNY | 25.98 | 26 | 24.29 | 24.42 | 24.42 | -1.18 (-4.61%) | 845,840 |
| 26 Jan 2024 | CNY | 25.96 | 26.2 | 25.5 | 25.6 | 25.6 | -0.28 (-1.08%) | 913,140 |
| 25 Jan 2024 | CNY | 24.51 | 25.88 | 24.33 | 25.88 | 25.88 | +1.09 (+4.40%) | 1,333,180 |
| 24 Jan 2024 | CNY | 24.74 | 24.87 | 23.62 | 24.79 | 24.79 | +0.17 (+0.69%) | 1,331,270 |
| 23 Jan 2024 | CNY | 24.64 | 24.84 | 24.06 | 24.62 | 24.62 | -0.08 (-0.32%) | 1,271,100 |
| 22 Jan 2024 | CNY | 25.99 | 26.3 | 24.42 | 24.7 | 24.7 | -1.47 (-5.62%) | 1,181,060 |
| 19 Jan 2024 | CNY | 26.88 | 26.88 | 26.11 | 26.17 | 26.17 | -0.63 (-2.35%) | 780,010 |
| 18 Jan 2024 | CNY | 26.68 | 26.97 | 26 | 26.8 | 26.8 | -0.04 (-0.15%) | 1,089,860 |
| 17 Jan 2024 | CNY | 27.62 | 27.77 | 26.84 | 26.84 | 26.84 | -0.6 (-2.19%) | 703,600 |
| 16 Jan 2024 | CNY | 27.58 | 27.58 | 26.99 | 27.44 | 27.44 | -0.26 (-0.94%) | 961,850 |
| 15 Jan 2024 | CNY | 28.16 | 28.16 | 27.41 | 27.7 | 27.7 | -0.16 (-0.57%) | 715,890 |
| 12 Jan 2024 | CNY | 28.72 | 28.78 | 27.79 | 27.86 | 27.86 | -0.88 (-3.06%) | 901,040 |
| 11 Jan 2024 | CNY | 27.2 | 28.84 | 27.2 | 28.74 | 28.74 | +1.37 (+5.01%) | 1,470,900 |
| 10 Jan 2024 | CNY | 27.8 | 28.2 | 27.27 | 27.37 | 27.37 | -0.56 (-2.01%) | 896,720 |
