| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 27.29 | 28.3 | 26.86 | 27.76 | 27.76 | +1.21 (+4.56%) | 3,781,622 |
| 29 Feb 2024 | CNY | 26.4 | 27.5 | 26.12 | 26.55 | 26.55 | -0.33 (-1.23%) | 4,848,542 |
| 28 Feb 2024 | CNY | 29.4 | 30.14 | 26.75 | 26.88 | 26.88 | -2.67 (-9.04%) | 2,444,949 |
| 27 Feb 2024 | CNY | 28.95 | 29.55 | 28.35 | 29.55 | 29.55 | +0.52 (+1.79%) | 1,628,763 |
| 26 Feb 2024 | CNY | 28.14 | 29.83 | 28.14 | 29.03 | 29.03 | +0.87 (+3.09%) | 3,142,812 |
| 23 Feb 2024 | CNY | 27.12 | 28.2 | 26.69 | 28.16 | 28.16 | +1.01 (+3.72%) | 1,359,851 |
| 22 Feb 2024 | CNY | 26.13 | 27.18 | 25.92 | 27.15 | 27.15 | +0.79 (+3.00%) | 1,417,788 |
| 21 Feb 2024 | CNY | 25.63 | 27.31 | 25.5 | 26.36 | 26.36 | +0.42 (+1.62%) | 1,481,054 |
| 20 Feb 2024 | CNY | 26.42 | 26.42 | 25.12 | 25.94 | 25.94 | -0.6 (-2.26%) | 1,443,658 |
| 19 Feb 2024 | CNY | 26.2 | 27.46 | 25.8 | 26.54 | 26.54 | -0.01 (-0.04%) | 2,420,580 |
| 8 Feb 2024 | CNY | 22.55 | 26.63 | 22.11 | 26.55 | 26.55 | +3.97 (+17.58%) | 3,154,621 |
| 7 Feb 2024 | CNY | 23.6 | 24.1 | 22.23 | 22.58 | 22.58 | -1.08 (-4.56%) | 2,350,888 |
| 6 Feb 2024 | CNY | 23.02 | 24.25 | 21.81 | 23.66 | 23.66 | +0.65 (+2.82%) | 2,036,559 |
| 5 Feb 2024 | CNY | 24.7 | 24.73 | 21.54 | 23.01 | 23.01 | -1.89 (-7.59%) | 2,602,136 |
| 2 Feb 2024 | CNY | 26.52 | 26.52 | 23.6 | 24.9 | 24.9 | -1.1 (-4.23%) | 2,439,215 |
| 1 Feb 2024 | CNY | 27 | 27 | 25.78 | 26 | 26 | -0.83 (-3.09%) | 1,649,402 |
| 31 Jan 2024 | CNY | 28.02 | 28.58 | 26.8 | 26.83 | 26.83 | -1.46 (-5.16%) | 1,155,618 |
| 30 Jan 2024 | CNY | 28.19 | 29.27 | 28.03 | 28.29 | 28.29 | -0.07 (-0.25%) | 1,165,396 |
| 29 Jan 2024 | CNY | 29.61 | 29.91 | 28.36 | 28.36 | 28.36 | -0.86 (-2.94%) | 1,342,635 |
| 26 Jan 2024 | CNY | 30.2 | 30.35 | 29.2 | 29.22 | 29.22 | -0.98 (-3.25%) | 1,254,163 |
| 25 Jan 2024 | CNY | 29.37 | 30.2 | 28.55 | 30.2 | 30.2 | +1.04 (+3.57%) | 2,878,935 |
| 24 Jan 2024 | CNY | 30.13 | 30.21 | 28.12 | 29.16 | 29.16 | -0.85 (-2.83%) | 2,187,313 |
| 23 Jan 2024 | CNY | 30.02 | 30.6 | 29.51 | 30.01 | 30.01 | -0.39 (-1.28%) | 1,801,350 |
| 22 Jan 2024 | CNY | 31.85 | 31.85 | 30.16 | 30.4 | 30.4 | -1.4 (-4.40%) | 1,162,557 |
| 19 Jan 2024 | CNY | 32.89 | 33.47 | 31.71 | 31.8 | 31.8 | -1.25 (-3.78%) | 879,000 |
| 18 Jan 2024 | CNY | 31.84 | 33.05 | 31.38 | 33.05 | 33.05 | +0.85 (+2.64%) | 1,104,616 |
| 17 Jan 2024 | CNY | 32.55 | 32.89 | 32.15 | 32.2 | 32.2 | -0.71 (-2.16%) | 768,964 |
| 16 Jan 2024 | CNY | 33.9 | 33.9 | 32.22 | 32.91 | 32.91 | -1.39 (-4.05%) | 978,280 |
| 15 Jan 2024 | CNY | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | 0.0 (0.0%) | 811,568 |
| 12 Jan 2024 | CNY | 34.78 | 35.58 | 34.2 | 34.3 | 34.3 | -0.65 (-1.86%) | 610,534 |
