| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 29.52 | 30.67 | 26.99 | 26.99 | 26.99 | -2.51 (-8.51%) | 515,490 |
| 27 Feb 2024 | CNY | 28.4 | 29.6 | 28.31 | 29.5 | 29.5 | +1 (+3.51%) | 216,750 |
| 26 Feb 2024 | CNY | 27.44 | 29.09 | 27.39 | 28.5 | 28.5 | +1.02 (+3.71%) | 319,110 |
| 23 Feb 2024 | CNY | 26.67 | 27.5 | 26.67 | 27.48 | 27.48 | +0.68 (+2.54%) | 185,970 |
| 22 Feb 2024 | CNY | 26.84 | 26.91 | 26.11 | 26.8 | 26.8 | +0.5 (+1.90%) | 191,260 |
| 21 Feb 2024 | CNY | 25.99 | 27.15 | 25.29 | 26.3 | 26.3 | +0.56 (+2.18%) | 289,100 |
| 20 Feb 2024 | CNY | 25.96 | 26.12 | 25.21 | 25.74 | 25.74 | +0.13 (+0.51%) | 259,690 |
| 19 Feb 2024 | CNY | 24.92 | 26.18 | 24.52 | 25.61 | 25.61 | +1.06 (+4.32%) | 526,880 |
| 8 Feb 2024 | CNY | 22.74 | 24.9 | 22.61 | 24.55 | 24.55 | +1.8 (+7.91%) | 441,480 |
| 7 Feb 2024 | CNY | 24.26 | 24.72 | 22.75 | 22.75 | 22.75 | -2 (-8.08%) | 719,780 |
| 6 Feb 2024 | CNY | 23.89 | 25.47 | 21.29 | 24.75 | 24.75 | +0.7 (+2.91%) | 767,320 |
| 5 Feb 2024 | CNY | 25.48 | 25.87 | 21.33 | 24.05 | 24.05 | -1.43 (-5.61%) | 700,880 |
| 2 Feb 2024 | CNY | 26.99 | 27.99 | 24.89 | 25.48 | 25.48 | -2.17 (-7.85%) | 473,750 |
| 1 Feb 2024 | CNY | 26.81 | 27.98 | 25.92 | 27.65 | 27.65 | +0.46 (+1.69%) | 558,880 |
| 31 Jan 2024 | CNY | 28.05 | 28.35 | 26.62 | 27.19 | 27.19 | -0.86 (-3.07%) | 854,160 |
| 30 Jan 2024 | CNY | 29.03 | 29.11 | 28.03 | 28.05 | 28.05 | -1.36 (-4.62%) | 423,560 |
| 29 Jan 2024 | CNY | 31.49 | 31.49 | 29.26 | 29.41 | 29.41 | -1.25 (-4.08%) | 369,740 |
| 26 Jan 2024 | CNY | 31.76 | 32.08 | 30.65 | 30.66 | 30.66 | -1.1 (-3.46%) | 281,120 |
| 25 Jan 2024 | CNY | 30.2 | 31.89 | 29.86 | 31.76 | 31.76 | +1.56 (+5.17%) | 436,070 |
| 24 Jan 2024 | CNY | 29.58 | 30.44 | 28.77 | 30.2 | 30.2 | +0.65 (+2.20%) | 461,910 |
| 23 Jan 2024 | CNY | 30.6 | 30.76 | 29.33 | 29.55 | 29.55 | -1.32 (-4.28%) | 475,320 |
| 22 Jan 2024 | CNY | 32.9 | 33 | 30.74 | 30.87 | 30.87 | -2.03 (-6.17%) | 514,010 |
| 19 Jan 2024 | CNY | 32.97 | 33.63 | 32.72 | 32.9 | 32.9 | -0.3 (-0.90%) | 191,430 |
| 18 Jan 2024 | CNY | 34.33 | 34.33 | 32.3 | 33.2 | 33.2 | -1.03 (-3.01%) | 317,520 |
| 17 Jan 2024 | CNY | 34.88 | 35.2 | 34.21 | 34.23 | 34.23 | -0.77 (-2.20%) | 227,900 |
| 16 Jan 2024 | CNY | 35.23 | 35.39 | 34.46 | 35 | 35 | -0.42 (-1.19%) | 245,750 |
| 15 Jan 2024 | CNY | 36.33 | 36.33 | 35.18 | 35.42 | 35.42 | -0.57 (-1.58%) | 315,780 |
| 12 Jan 2024 | CNY | 36.02 | 36.31 | 35.67 | 35.99 | 35.99 | -0.03 (-0.08%) | 253,210 |
| 11 Jan 2024 | CNY | 36.41 | 37 | 35.5 | 36.02 | 36.02 | +0.06 (+0.17%) | 257,980 |
| 10 Jan 2024 | CNY | 36.23 | 36.46 | 35.46 | 35.96 | 35.96 | -0.15 (-0.42%) | 171,780 |
