| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 32.85 | 34.3 | 31.4 | 31.52 | 31.52 | -1.25 (-3.81%) | 2,819,530 |
| 27 Feb 2024 | CNY | 32 | 32.8 | 31.9 | 32.77 | 32.77 | +0.47 (+1.46%) | 1,709,940 |
| 26 Feb 2024 | CNY | 31.98 | 32.93 | 31.68 | 32.3 | 32.3 | +0.4 (+1.25%) | 1,787,450 |
| 23 Feb 2024 | CNY | 32.26 | 32.28 | 31.21 | 31.9 | 31.9 | -0.29 (-0.90%) | 1,717,840 |
| 22 Feb 2024 | CNY | 32.15 | 32.55 | 31.81 | 32.19 | 32.19 | -0.01 (-0.03%) | 993,570 |
| 21 Feb 2024 | CNY | 31.69 | 32.83 | 31.39 | 32.2 | 32.2 | +0.19 (+0.59%) | 1,842,400 |
| 20 Feb 2024 | CNY | 32.67 | 32.83 | 31.68 | 32.01 | 32.01 | -0.64 (-1.96%) | 1,536,320 |
| 19 Feb 2024 | CNY | 33.17 | 33.53 | 32.5 | 32.65 | 32.65 | -0.53 (-1.60%) | 2,125,240 |
| 8 Feb 2024 | CNY | 31.02 | 33.36 | 30.9 | 33.18 | 33.18 | +2.58 (+8.43%) | 3,613,910 |
| 7 Feb 2024 | CNY | 29.81 | 31.44 | 29.24 | 30.6 | 30.6 | +1.2 (+4.08%) | 3,167,440 |
| 6 Feb 2024 | CNY | 26.84 | 29.65 | 26.12 | 29.4 | 29.4 | +3.29 (+12.60%) | 3,055,700 |
| 5 Feb 2024 | CNY | 28 | 28.37 | 25 | 26.11 | 26.11 | -2.49 (-8.71%) | 2,289,560 |
| 2 Feb 2024 | CNY | 29.4 | 29.46 | 26.9 | 28.6 | 28.6 | -0.56 (-1.92%) | 2,395,270 |
| 1 Feb 2024 | CNY | 27.3 | 31.85 | 27.3 | 29.16 | 29.16 | +1.92 (+7.05%) | 3,765,430 |
| 31 Jan 2024 | CNY | 29.52 | 29.52 | 27.2 | 27.24 | 27.24 | -2.35 (-7.94%) | 1,963,660 |
| 30 Jan 2024 | CNY | 30.51 | 30.9 | 29.59 | 29.59 | 29.59 | -1.36 (-4.39%) | 993,900 |
| 29 Jan 2024 | CNY | 31.99 | 32.24 | 30.95 | 30.95 | 30.95 | -0.96 (-3.01%) | 1,012,640 |
| 26 Jan 2024 | CNY | 32.1 | 33.33 | 31.78 | 31.91 | 31.91 | -0.38 (-1.18%) | 1,304,240 |
| 25 Jan 2024 | CNY | 30.71 | 32.39 | 30.71 | 32.29 | 32.29 | +1.29 (+4.16%) | 1,410,630 |
| 24 Jan 2024 | CNY | 31 | 31.39 | 29.81 | 31 | 31 | +0.32 (+1.04%) | 1,239,470 |
| 23 Jan 2024 | CNY | 30.6 | 31.05 | 29.71 | 30.68 | 30.68 | -0.02 (-0.07%) | 1,064,620 |
| 22 Jan 2024 | CNY | 32.99 | 33 | 30.66 | 30.7 | 30.7 | -2.35 (-7.11%) | 1,585,740 |
| 19 Jan 2024 | CNY | 33.1 | 33.68 | 32.58 | 33.05 | 33.05 | +0.02 (+0.06%) | 1,235,210 |
| 18 Jan 2024 | CNY | 33.83 | 34.09 | 31.88 | 33.03 | 33.03 | -0.94 (-2.77%) | 1,937,240 |
| 17 Jan 2024 | CNY | 34.74 | 35.07 | 33.8 | 33.97 | 33.97 | -0.77 (-2.22%) | 860,750 |
| 16 Jan 2024 | CNY | 34.9 | 35.25 | 34.42 | 34.74 | 34.74 | -0.21 (-0.60%) | 845,170 |
| 15 Jan 2024 | CNY | 35.29 | 35.75 | 34.59 | 34.95 | 34.95 | -0.25 (-0.71%) | 992,960 |
| 12 Jan 2024 | CNY | 35.24 | 36.18 | 35.02 | 35.2 | 35.2 | -0.04 (-0.11%) | 1,134,830 |
| 11 Jan 2024 | CNY | 35.28 | 35.5 | 34.57 | 35.24 | 35.24 | +0.11 (+0.31%) | 1,166,810 |
| 10 Jan 2024 | CNY | 34.99 | 35.6 | 34.36 | 35.13 | 35.13 | +0.12 (+0.34%) | 1,331,670 |
