| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 32.34 | 33.65 | 32.29 | 32.96 | 32.96 | +0.18 (+0.55%) | 1,597,090 |
| 20 Feb 2024 | CNY | 32.68 | 33.79 | 32 | 32.78 | 32.78 | -0.3 (-0.91%) | 1,797,518 |
| 19 Feb 2024 | CNY | 32.47 | 33.83 | 31.11 | 33.08 | 33.08 | +1.41 (+4.45%) | 4,627,057 |
| 8 Feb 2024 | CNY | 27.18 | 31.67 | 27.1 | 31.67 | 31.67 | +5.28 (+20.01%) | 3,977,853 |
| 7 Feb 2024 | CNY | 26.51 | 27.46 | 25.9 | 26.39 | 26.39 | -0.31 (-1.16%) | 1,745,577 |
| 6 Feb 2024 | CNY | 24.75 | 27.5 | 23.67 | 26.7 | 26.7 | +2.14 (+8.71%) | 1,808,456 |
| 5 Feb 2024 | CNY | 27.18 | 27.64 | 24.56 | 24.56 | 24.56 | -3.09 (-11.18%) | 1,814,266 |
| 2 Feb 2024 | CNY | 30 | 30 | 26.79 | 27.65 | 27.65 | -1.65 (-5.63%) | 1,648,358 |
| 1 Feb 2024 | CNY | 29.09 | 30.66 | 28.81 | 29.3 | 29.3 | +0.34 (+1.17%) | 1,297,755 |
| 31 Jan 2024 | CNY | 30.64 | 30.95 | 28.68 | 28.96 | 28.96 | -2.3 (-7.36%) | 1,732,130 |
| 30 Jan 2024 | CNY | 32.52 | 32.99 | 31.2 | 31.26 | 31.26 | -1.47 (-4.49%) | 985,329 |
| 29 Jan 2024 | CNY | 33.64 | 34.1 | 32.51 | 32.73 | 32.73 | -0.87 (-2.59%) | 842,630 |
| 26 Jan 2024 | CNY | 34.36 | 34.63 | 33.4 | 33.6 | 33.6 | -0.76 (-2.21%) | 1,012,599 |
| 25 Jan 2024 | CNY | 33.47 | 34.52 | 33.13 | 34.36 | 34.36 | +0.88 (+2.63%) | 1,286,615 |
| 24 Jan 2024 | CNY | 33.67 | 33.88 | 32.15 | 33.48 | 33.48 | +0.08 (+0.24%) | 1,104,893 |
| 23 Jan 2024 | CNY | 33.33 | 33.99 | 32.49 | 33.4 | 33.4 | -0.34 (-1.01%) | 1,220,902 |
| 22 Jan 2024 | CNY | 36.09 | 36.09 | 33.25 | 33.74 | 33.74 | -2.05 (-5.73%) | 1,516,554 |
| 19 Jan 2024 | CNY | 36.75 | 37.11 | 35.76 | 35.79 | 35.79 | -0.96 (-2.61%) | 914,561 |
| 18 Jan 2024 | CNY | 36.78 | 37.06 | 35.3 | 36.75 | 36.75 | -0.11 (-0.30%) | 1,094,841 |
| 17 Jan 2024 | CNY | 38.1 | 38.13 | 36.78 | 36.86 | 36.86 | -1.24 (-3.25%) | 796,498 |
| 16 Jan 2024 | CNY | 38.22 | 39 | 37.4 | 38.1 | 38.1 | -0.33 (-0.86%) | 910,037 |
| 15 Jan 2024 | CNY | 38.8 | 39.24 | 38.01 | 38.43 | 38.43 | -0.34 (-0.88%) | 621,603 |
| 12 Jan 2024 | CNY | 39.5 | 39.8 | 38.75 | 38.77 | 38.77 | -0.64 (-1.62%) | 878,682 |
| 11 Jan 2024 | CNY | 39.77 | 39.97 | 38.9 | 39.41 | 39.41 | -0.17 (-0.43%) | 1,192,349 |
| 10 Jan 2024 | CNY | 39.09 | 40 | 38.8 | 39.58 | 39.58 | +0.51 (+1.31%) | 976,289 |
| 9 Jan 2024 | CNY | 38.67 | 39.76 | 38.67 | 39.07 | 39.07 | +0.36 (+0.93%) | 885,663 |
| 8 Jan 2024 | CNY | 40.8 | 40.83 | 38.71 | 38.71 | 38.71 | -2.12 (-5.19%) | 1,307,950 |
| 5 Jan 2024 | CNY | 41.2 | 41.68 | 40.41 | 40.83 | 40.83 | -0.42 (-1.02%) | 1,249,147 |
| 4 Jan 2024 | CNY | 40.61 | 41.41 | 40.32 | 41.25 | 41.25 | +0.72 (+1.78%) | 1,361,198 |
| 3 Jan 2024 | CNY | 40.7 | 41.6 | 40.28 | 40.53 | 40.53 | -0.16 (-0.39%) | 930,999 |
