| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 26.21 | 27.45 | 26.21 | 27.28 | 27.28 | +0.68 (+2.56%) | 1,138,163 |
| 21 Feb 2024 | CNY | 26.28 | 27.72 | 25.89 | 26.6 | 26.6 | +0.11 (+0.42%) | 1,232,833 |
| 20 Feb 2024 | CNY | 26.5 | 26.6 | 25.61 | 26.49 | 26.49 | -0.31 (-1.16%) | 1,468,677 |
| 19 Feb 2024 | CNY | 28.28 | 28.8 | 25.6 | 26.8 | 26.8 | -0.79 (-2.86%) | 2,386,673 |
| 8 Feb 2024 | CNY | 24.09 | 28.28 | 23.02 | 27.59 | 27.59 | +3.31 (+13.63%) | 2,108,938 |
| 7 Feb 2024 | CNY | 24.26 | 26.31 | 21.99 | 24.28 | 24.28 | 0.0 (0.0%) | 2,275,481 |
| 6 Feb 2024 | CNY | 22.71 | 25.55 | 21 | 24.28 | 24.28 | +0.63 (+2.66%) | 1,402,003 |
| 5 Feb 2024 | CNY | 26.57 | 26.57 | 21.26 | 23.65 | 23.65 | -2.93 (-11.02%) | 1,309,856 |
| 2 Feb 2024 | CNY | 28.23 | 28.66 | 25.13 | 26.58 | 26.58 | -1.49 (-5.31%) | 1,024,737 |
| 1 Feb 2024 | CNY | 28.36 | 28.76 | 27.51 | 28.07 | 28.07 | -0.3 (-1.06%) | 680,657 |
| 31 Jan 2024 | CNY | 30.32 | 30.98 | 28.12 | 28.37 | 28.37 | -2.01 (-6.62%) | 828,783 |
| 30 Jan 2024 | CNY | 31.38 | 32.28 | 30.15 | 30.38 | 30.38 | -1.12 (-3.56%) | 568,253 |
| 29 Jan 2024 | CNY | 32.88 | 33.23 | 31.39 | 31.5 | 31.5 | -1.22 (-3.73%) | 608,987 |
| 26 Jan 2024 | CNY | 33.88 | 34.19 | 32.31 | 32.72 | 32.72 | -1.09 (-3.22%) | 576,881 |
| 25 Jan 2024 | CNY | 32.15 | 34.04 | 31.66 | 33.81 | 33.81 | +1.89 (+5.92%) | 624,996 |
| 24 Jan 2024 | CNY | 32.8 | 32.8 | 30.58 | 31.92 | 31.92 | -0.48 (-1.48%) | 813,381 |
| 23 Jan 2024 | CNY | 33.11 | 33.13 | 31.88 | 32.4 | 32.4 | -0.59 (-1.79%) | 787,494 |
| 22 Jan 2024 | CNY | 35.35 | 35.63 | 32.63 | 32.99 | 32.99 | -2.03 (-5.80%) | 500,342 |
| 19 Jan 2024 | CNY | 36.16 | 36.44 | 34.87 | 35.02 | 35.02 | -0.79 (-2.21%) | 428,401 |
| 18 Jan 2024 | CNY | 35.94 | 36.75 | 34.03 | 35.81 | 35.81 | -0.25 (-0.69%) | 599,278 |
| 17 Jan 2024 | CNY | 37.15 | 37.38 | 36.05 | 36.06 | 36.06 | -1.09 (-2.93%) | 411,292 |
| 16 Jan 2024 | CNY | 37.44 | 37.59 | 36.5 | 37.15 | 37.15 | -0.29 (-0.77%) | 471,598 |
| 15 Jan 2024 | CNY | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.0 (0.0%) | 485,556 |
| 12 Jan 2024 | CNY | 37.94 | 38.39 | 37.18 | 37.44 | 37.44 | -0.5 (-1.32%) | 413,487 |
| 11 Jan 2024 | CNY | 39.76 | 39.76 | 36.37 | 37.94 | 37.94 | +0.07 (+0.18%) | 700,494 |
| 10 Jan 2024 | CNY | 38.41 | 38.93 | 37.39 | 37.87 | 37.87 | -0.44 (-1.15%) | 379,661 |
| 9 Jan 2024 | CNY | 38.22 | 39.06 | 38.14 | 38.31 | 38.31 | +0.19 (+0.50%) | 485,477 |
| 8 Jan 2024 | CNY | 39.38 | 39.38 | 38.12 | 38.12 | 38.12 | -1.32 (-3.35%) | 575,773 |
| 5 Jan 2024 | CNY | 40.33 | 40.98 | 39.07 | 39.44 | 39.44 | -0.92 (-2.28%) | 364,224 |
| 4 Jan 2024 | CNY | 41.92 | 41.92 | 40.25 | 40.36 | 40.36 | -0.94 (-2.28%) | 388,443 |
