| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 25.03 | 25.74 | 23.2 | 23.3 | 23.3 | -1.73 (-6.91%) | 2,695,890 |
| 27 Feb 2024 | CNY | 24.53 | 25.13 | 23.9 | 25.03 | 25.03 | +0.31 (+1.25%) | 1,758,880 |
| 26 Feb 2024 | CNY | 23.56 | 24.9 | 23.56 | 24.72 | 24.72 | +0.88 (+3.69%) | 2,372,650 |
| 23 Feb 2024 | CNY | 23.47 | 23.89 | 22.71 | 23.84 | 23.84 | +0.33 (+1.40%) | 3,883,870 |
| 22 Feb 2024 | CNY | 22.97 | 23.75 | 22.56 | 23.51 | 23.51 | +0.51 (+2.22%) | 1,845,420 |
| 21 Feb 2024 | CNY | 22.63 | 24.12 | 22.14 | 23 | 23 | -0.09 (-0.39%) | 1,814,310 |
| 20 Feb 2024 | CNY | 23.54 | 24.4 | 22.91 | 23.09 | 23.09 | -0.61 (-2.57%) | 2,189,640 |
| 19 Feb 2024 | CNY | 22.58 | 25.58 | 22.58 | 23.7 | 23.7 | +1.15 (+5.10%) | 3,414,710 |
| 8 Feb 2024 | CNY | 18.82 | 22.55 | 18.31 | 22.55 | 22.55 | +3.76 (+20.01%) | 2,259,810 |
| 7 Feb 2024 | CNY | 19.22 | 19.9 | 17.86 | 18.79 | 18.79 | -0.67 (-3.44%) | 3,487,900 |
| 6 Feb 2024 | CNY | 18.84 | 19.99 | 17.1 | 19.46 | 19.46 | +0.57 (+3.02%) | 2,471,020 |
| 5 Feb 2024 | CNY | 20.76 | 20.98 | 18 | 18.89 | 18.89 | -1.98 (-9.49%) | 3,038,090 |
| 2 Feb 2024 | CNY | 21.95 | 22.36 | 19.92 | 20.87 | 20.87 | -1.12 (-5.09%) | 1,789,240 |
| 1 Feb 2024 | CNY | 22.49 | 22.94 | 21.58 | 21.99 | 21.99 | -0.69 (-3.04%) | 1,728,700 |
| 31 Jan 2024 | CNY | 24.6 | 24.6 | 22.02 | 22.68 | 22.68 | -0.52 (-2.24%) | 2,042,340 |
| 30 Jan 2024 | CNY | 21.32 | 24.77 | 21.32 | 23.2 | 23.2 | -1.48 (-6.00%) | 1,767,420 |
| 29 Jan 2024 | CNY | 25.2 | 25.89 | 24.44 | 24.68 | 24.68 | -0.93 (-3.63%) | 910,440 |
| 26 Jan 2024 | CNY | 26.35 | 26.45 | 25.02 | 25.61 | 25.61 | -0.75 (-2.85%) | 1,095,610 |
| 25 Jan 2024 | CNY | 24.81 | 26.8 | 24.26 | 26.36 | 26.36 | +0.72 (+2.81%) | 1,230,580 |
| 24 Jan 2024 | CNY | 26.48 | 26.66 | 24.81 | 25.64 | 25.64 | +0.42 (+1.67%) | 1,208,330 |
| 23 Jan 2024 | CNY | 25.16 | 25.76 | 24.62 | 25.22 | 25.22 | -0.15 (-0.59%) | 1,138,190 |
| 22 Jan 2024 | CNY | 26.96 | 27.36 | 25 | 25.37 | 25.37 | -1.92 (-7.04%) | 868,250 |
| 19 Jan 2024 | CNY | 27.71 | 28.15 | 27 | 27.29 | 27.29 | -0.44 (-1.59%) | 905,540 |
| 18 Jan 2024 | CNY | 26.7 | 28.64 | 26.7 | 27.73 | 27.73 | -0.49 (-1.74%) | 960,090 |
| 17 Jan 2024 | CNY | 29.92 | 29.92 | 27.79 | 28.22 | 28.22 | -0.73 (-2.52%) | 1,032,400 |
| 16 Jan 2024 | CNY | 29.28 | 29.64 | 28.5 | 28.95 | 28.95 | -0.04 (-0.14%) | 710,290 |
| 15 Jan 2024 | CNY | 29.4 | 29.84 | 28.62 | 28.99 | 28.99 | -0.31 (-1.06%) | 1,450,110 |
| 12 Jan 2024 | CNY | 30 | 30.21 | 29.3 | 29.3 | 29.3 | -0.64 (-2.14%) | 717,390 |
| 11 Jan 2024 | CNY | 30 | 30.27 | 29.31 | 29.94 | 29.94 | +0.35 (+1.18%) | 1,103,960 |
| 10 Jan 2024 | CNY | 30.34 | 31.09 | 29.3 | 29.59 | 29.59 | -0.87 (-2.86%) | 1,160,220 |
