| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 26.8 | 27.55 | 25.7 | 26.61 | 26.61 | +0.23 (+0.87%) | 572,845 |
| 23 Feb 2024 | CNY | 25 | 26.5 | 24.53 | 26.38 | 26.38 | +1.5 (+6.03%) | 663,969 |
| 22 Feb 2024 | CNY | 24.21 | 24.9 | 23.97 | 24.88 | 24.88 | +0.7 (+2.89%) | 353,073 |
| 21 Feb 2024 | CNY | 23.07 | 24.77 | 23.07 | 24.18 | 24.18 | +0.79 (+3.38%) | 577,176 |
| 20 Feb 2024 | CNY | 22.38 | 23.94 | 21.61 | 23.39 | 23.39 | +0.89 (+3.96%) | 666,282 |
| 19 Feb 2024 | CNY | 21.48 | 22.79 | 20.21 | 22.5 | 22.5 | +1.51 (+7.19%) | 605,905 |
| 8 Feb 2024 | CNY | 19.29 | 21.54 | 18.52 | 20.99 | 20.99 | +1.76 (+9.15%) | 732,431 |
| 7 Feb 2024 | CNY | 20.8 | 20.99 | 19.01 | 19.23 | 19.23 | -1.43 (-6.92%) | 842,147 |
| 6 Feb 2024 | CNY | 20.92 | 21.65 | 19.17 | 20.66 | 20.66 | -0.43 (-2.04%) | 749,525 |
| 5 Feb 2024 | CNY | 24.68 | 24.68 | 20.78 | 21.09 | 21.09 | -2.91 (-12.13%) | 669,205 |
| 2 Feb 2024 | CNY | 25.4 | 26.06 | 23.16 | 24 | 24 | -1.77 (-6.87%) | 330,394 |
| 1 Feb 2024 | CNY | 26.1 | 26.44 | 24.6 | 25.77 | 25.77 | -0.75 (-2.83%) | 356,340 |
| 31 Jan 2024 | CNY | 27.94 | 28.51 | 26.47 | 26.52 | 26.52 | -1.78 (-6.29%) | 452,920 |
| 30 Jan 2024 | CNY | 28.3 | 29.67 | 27.75 | 28.3 | 28.3 | -0.27 (-0.95%) | 270,217 |
| 29 Jan 2024 | CNY | 30.3 | 30.93 | 28.56 | 28.57 | 28.57 | -0.93 (-3.15%) | 497,837 |
| 26 Jan 2024 | CNY | 30 | 30.3 | 29.35 | 29.5 | 29.5 | +0.04 (+0.14%) | 372,626 |
| 25 Jan 2024 | CNY | 29.41 | 29.8 | 28.37 | 29.46 | 29.46 | +0.46 (+1.59%) | 335,668 |
| 24 Jan 2024 | CNY | 28 | 29.48 | 27.77 | 29 | 29 | +0.63 (+2.22%) | 467,967 |
| 23 Jan 2024 | CNY | 28 | 28.84 | 27.5 | 28.37 | 28.37 | -0.03 (-0.11%) | 463,895 |
| 22 Jan 2024 | CNY | 30 | 30.7 | 28 | 28.4 | 28.4 | -1.8 (-5.96%) | 660,415 |
| 19 Jan 2024 | CNY | 31 | 31.07 | 29.88 | 30.2 | 30.2 | -0.8 (-2.58%) | 512,660 |
| 18 Jan 2024 | CNY | 31.58 | 31.9 | 30.01 | 31 | 31 | -0.9 (-2.82%) | 926,231 |
| 17 Jan 2024 | CNY | 33.66 | 33.88 | 31.9 | 31.9 | 31.9 | -2.49 (-7.24%) | 1,081,063 |
| 16 Jan 2024 | CNY | 33.99 | 35.66 | 33.3 | 34.39 | 34.39 | -1.01 (-2.85%) | 1,511,624 |
| 15 Jan 2024 | CNY | 35.4 | 35.4 | 35.4 | 35.4 | 35.4 | 0.0 (0.0%) | 1,277,058 |
| 12 Jan 2024 | CNY | 38.8 | 39.8 | 35.4 | 35.4 | 35.4 | -1.43 (-3.88%) | 2,215,435 |
| 11 Jan 2024 | CNY | 31.22 | 36.83 | 30.81 | 36.83 | 36.83 | +6.14 (+20.01%) | 1,575,455 |
| 10 Jan 2024 | CNY | 31.2 | 31.49 | 30.31 | 30.69 | 30.69 | -0.42 (-1.35%) | 219,946 |
| 9 Jan 2024 | CNY | 30.4 | 31.77 | 30.25 | 31.11 | 31.11 | -0.02 (-0.06%) | 155,163 |
| 8 Jan 2024 | CNY | 32.24 | 32.3 | 31 | 31.13 | 31.13 | -1.1 (-3.41%) | 271,537 |
