| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 29.91 | 30.69 | 29.68 | 30.15 | 30.15 | 0.0 (0.0%) | 1,714,938 |
| 21 Feb 2024 | CNY | 28.4 | 31.1 | 27.89 | 30.15 | 30.15 | +1.2 (+4.15%) | 3,021,341 |
| 20 Feb 2024 | CNY | 29 | 29.28 | 27.8 | 28.95 | 28.95 | -0.51 (-1.73%) | 3,244,826 |
| 19 Feb 2024 | CNY | 30.9 | 32.62 | 28.35 | 29.46 | 29.46 | -1.19 (-3.88%) | 3,542,796 |
| 8 Feb 2024 | CNY | 25.93 | 31 | 24.66 | 30.65 | 30.65 | +4.82 (+18.66%) | 4,167,696 |
| 7 Feb 2024 | CNY | 26.88 | 27.75 | 24.67 | 25.83 | 25.83 | +0.25 (+0.98%) | 5,836,292 |
| 6 Feb 2024 | CNY | 23.3 | 27.01 | 21.8 | 25.58 | 25.58 | +2.35 (+10.12%) | 4,590,379 |
| 5 Feb 2024 | CNY | 27.05 | 27.4 | 22.07 | 23.23 | 23.23 | -3.82 (-14.12%) | 5,295,456 |
| 2 Feb 2024 | CNY | 29.48 | 29.48 | 25.96 | 27.05 | 27.05 | -2.11 (-7.24%) | 3,318,720 |
| 1 Feb 2024 | CNY | 31.27 | 31.27 | 28.8 | 29.16 | 29.16 | -1.26 (-4.14%) | 3,024,170 |
| 31 Jan 2024 | CNY | 31.59 | 32.37 | 29.5 | 30.42 | 30.42 | -1.27 (-4.01%) | 2,952,596 |
| 30 Jan 2024 | CNY | 31.9 | 32.37 | 31.19 | 31.69 | 31.69 | -0.28 (-0.88%) | 1,801,361 |
| 29 Jan 2024 | CNY | 33.27 | 33.27 | 31.83 | 31.97 | 31.97 | -0.84 (-2.56%) | 1,672,629 |
| 26 Jan 2024 | CNY | 34.25 | 34.81 | 32.8 | 32.81 | 32.81 | -1.63 (-4.73%) | 1,849,817 |
| 25 Jan 2024 | CNY | 33.82 | 35.16 | 33.29 | 34.44 | 34.44 | +0.63 (+1.86%) | 2,387,066 |
| 24 Jan 2024 | CNY | 34.07 | 35 | 32.87 | 33.81 | 33.81 | -0.95 (-2.73%) | 1,765,645 |
| 23 Jan 2024 | CNY | 34.5 | 35 | 33.83 | 34.76 | 34.76 | +0.11 (+0.32%) | 1,881,002 |
| 22 Jan 2024 | CNY | 37.77 | 37.98 | 34 | 34.65 | 34.65 | -2.73 (-7.30%) | 2,552,341 |
| 19 Jan 2024 | CNY | 37.68 | 38.4 | 37.05 | 37.38 | 37.38 | -0.3 (-0.80%) | 942,126 |
| 18 Jan 2024 | CNY | 37.72 | 38.12 | 36.2 | 37.68 | 37.68 | -0.14 (-0.37%) | 1,032,783 |
| 17 Jan 2024 | CNY | 39.62 | 39.62 | 37.6 | 37.82 | 37.82 | -1.75 (-4.42%) | 1,317,836 |
| 16 Jan 2024 | CNY | 39.75 | 40.36 | 38.85 | 39.57 | 39.57 | -0.33 (-0.83%) | 906,294 |
| 15 Jan 2024 | CNY | 39.75 | 40.99 | 39.06 | 39.9 | 39.9 | +0.08 (+0.20%) | 962,656 |
| 12 Jan 2024 | CNY | 40.32 | 40.73 | 39.24 | 39.82 | 39.82 | -0.39 (-0.97%) | 1,240,481 |
| 11 Jan 2024 | CNY | 41.97 | 41.97 | 39.7 | 40.21 | 40.21 | -0.95 (-2.31%) | 1,862,445 |
| 10 Jan 2024 | CNY | 42.75 | 42.75 | 40.95 | 41.16 | 41.16 | -0.73 (-1.74%) | 1,080,537 |
| 9 Jan 2024 | CNY | 41.21 | 43.16 | 41.21 | 41.89 | 41.89 | +0.82 (+2.00%) | 1,427,102 |
| 8 Jan 2024 | CNY | 43.59 | 43.62 | 40.6 | 41.07 | 41.07 | -2.58 (-5.91%) | 2,822,224 |
| 5 Jan 2024 | CNY | 44 | 44.88 | 43.25 | 43.65 | 43.65 | -0.42 (-0.95%) | 1,424,716 |
| 4 Jan 2024 | CNY | 45.8 | 45.89 | 43.4 | 44.07 | 44.07 | -1.83 (-3.99%) | 1,640,820 |
