| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 30.8 | 31.79 | 30.8 | 31.59 | 31.59 | +0.2 (+0.64%) | 159,269 |
| 21 Feb 2024 | CNY | 31.38 | 31.7 | 30.3 | 31.39 | 31.39 | +0.66 (+2.15%) | 264,672 |
| 20 Feb 2024 | CNY | 30.01 | 31.28 | 30.01 | 30.73 | 30.73 | -0.39 (-1.25%) | 264,740 |
| 19 Feb 2024 | CNY | 30 | 32.35 | 29.63 | 31.12 | 31.12 | +1.48 (+4.99%) | 469,827 |
| 8 Feb 2024 | CNY | 28.96 | 30 | 26.05 | 29.64 | 29.64 | +3.6 (+13.82%) | 581,146 |
| 7 Feb 2024 | CNY | 25.98 | 26.49 | 25.27 | 26.04 | 26.04 | +0.06 (+0.23%) | 480,490 |
| 6 Feb 2024 | CNY | 25.26 | 26.96 | 23.46 | 25.98 | 25.98 | +0.21 (+0.81%) | 422,551 |
| 5 Feb 2024 | CNY | 28.93 | 28.93 | 24.75 | 25.77 | 25.77 | -3.74 (-12.67%) | 590,168 |
| 2 Feb 2024 | CNY | 30.61 | 31.17 | 28.29 | 29.51 | 29.51 | -1.1 (-3.59%) | 412,034 |
| 1 Feb 2024 | CNY | 30.52 | 31.34 | 29.43 | 30.61 | 30.61 | +0.1 (+0.33%) | 245,481 |
| 31 Jan 2024 | CNY | 31.49 | 31.97 | 30.4 | 30.51 | 30.51 | -1.21 (-3.81%) | 501,639 |
| 30 Jan 2024 | CNY | 32.82 | 33.88 | 31.71 | 31.72 | 31.72 | -1.18 (-3.59%) | 282,766 |
| 29 Jan 2024 | CNY | 33.81 | 34.32 | 32.62 | 32.9 | 32.9 | -0.91 (-2.69%) | 297,595 |
| 26 Jan 2024 | CNY | 35.02 | 35.02 | 33.32 | 33.81 | 33.81 | -1.19 (-3.40%) | 286,578 |
| 25 Jan 2024 | CNY | 33.17 | 35 | 32.66 | 35 | 35 | +1.87 (+5.64%) | 319,168 |
| 24 Jan 2024 | CNY | 33.11 | 33.93 | 31.51 | 33.13 | 33.13 | -0.23 (-0.69%) | 557,370 |
| 23 Jan 2024 | CNY | 33.5 | 33.75 | 33 | 33.36 | 33.36 | -0.54 (-1.59%) | 377,143 |
| 22 Jan 2024 | CNY | 35.95 | 36.19 | 33.24 | 33.9 | 33.9 | -2.05 (-5.70%) | 361,460 |
| 19 Jan 2024 | CNY | 36.58 | 37.13 | 35.86 | 35.95 | 35.95 | -0.9 (-2.44%) | 266,066 |
| 18 Jan 2024 | CNY | 36.83 | 37.24 | 35.7 | 36.85 | 36.85 | -0.02 (-0.05%) | 299,852 |
| 17 Jan 2024 | CNY | 37 | 37.58 | 36.72 | 36.87 | 36.87 | -0.52 (-1.39%) | 160,610 |
| 16 Jan 2024 | CNY | 37.58 | 37.77 | 36.6 | 37.39 | 37.39 | -1.08 (-2.81%) | 294,387 |
| 15 Jan 2024 | CNY | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.0 (0.0%) | 420,578 |
| 12 Jan 2024 | CNY | 39 | 39.19 | 38.4 | 38.47 | 38.47 | -0.54 (-1.38%) | 159,831 |
| 11 Jan 2024 | CNY | 38.82 | 39.41 | 38.2 | 39.01 | 39.01 | +0.08 (+0.21%) | 156,144 |
| 10 Jan 2024 | CNY | 39.1 | 39.49 | 38.14 | 38.93 | 38.93 | 0.0 (0.0%) | 192,301 |
| 9 Jan 2024 | CNY | 39.18 | 39.82 | 38.68 | 38.93 | 38.93 | +0.27 (+0.70%) | 201,948 |
| 8 Jan 2024 | CNY | 39.55 | 39.69 | 38.61 | 38.66 | 38.66 | -1.3 (-3.25%) | 320,679 |
| 5 Jan 2024 | CNY | 40.67 | 40.67 | 39.67 | 39.96 | 39.96 | -0.21 (-0.52%) | 298,574 |
| 4 Jan 2024 | CNY | 40.54 | 40.7 | 40.16 | 40.17 | 40.17 | -0.26 (-0.64%) | 218,868 |
