| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 34.56 | 36.36 | 34.52 | 35.88 | 35.88 | +2.58 (+7.75%) | 2,817,933 |
| 22 Feb 2024 | CNY | 32.7 | 33.37 | 32.27 | 33.3 | 33.3 | +0.5 (+1.52%) | 1,269,044 |
| 21 Feb 2024 | CNY | 32 | 34.56 | 31.84 | 32.8 | 32.8 | -0.01 (-0.03%) | 1,798,257 |
| 20 Feb 2024 | CNY | 32.43 | 33 | 31.49 | 32.81 | 32.81 | +0.93 (+2.92%) | 1,626,655 |
| 19 Feb 2024 | CNY | 30 | 32.85 | 29.88 | 31.88 | 31.88 | +2.18 (+7.34%) | 3,466,429 |
| 8 Feb 2024 | CNY | 26.61 | 29.96 | 26.1 | 29.7 | 29.7 | +3.11 (+11.70%) | 3,014,001 |
| 7 Feb 2024 | CNY | 28 | 28.67 | 25.6 | 26.59 | 26.59 | -1.09 (-3.94%) | 3,232,292 |
| 6 Feb 2024 | CNY | 25.25 | 28.72 | 24.28 | 27.68 | 27.68 | +2.21 (+8.68%) | 2,890,065 |
| 5 Feb 2024 | CNY | 30.18 | 30.38 | 25.15 | 25.47 | 25.47 | -4.97 (-16.33%) | 2,553,548 |
| 2 Feb 2024 | CNY | 32.55 | 33 | 29.31 | 30.44 | 30.44 | -2.15 (-6.60%) | 1,964,382 |
| 1 Feb 2024 | CNY | 32.66 | 33.65 | 31.74 | 32.59 | 32.59 | +0.16 (+0.49%) | 1,510,384 |
| 31 Jan 2024 | CNY | 35.33 | 35.33 | 31.96 | 32.43 | 32.43 | -2.54 (-7.26%) | 2,076,794 |
| 30 Jan 2024 | CNY | 35.8 | 36.77 | 34.87 | 34.97 | 34.97 | -1.33 (-3.66%) | 1,110,371 |
| 29 Jan 2024 | CNY | 37.7 | 38.26 | 36.2 | 36.3 | 36.3 | -1.06 (-2.84%) | 1,615,776 |
| 26 Jan 2024 | CNY | 38.99 | 39.2 | 37 | 37.36 | 37.36 | -1.83 (-4.67%) | 2,028,543 |
| 25 Jan 2024 | CNY | 38.26 | 39.58 | 37.4 | 39.19 | 39.19 | +0.93 (+2.43%) | 1,785,102 |
| 24 Jan 2024 | CNY | 40.17 | 40.57 | 36.46 | 38.26 | 38.26 | -1.93 (-4.80%) | 2,517,728 |
| 23 Jan 2024 | CNY | 39.71 | 40.72 | 38.6 | 40.19 | 40.19 | +0.61 (+1.54%) | 1,330,346 |
| 22 Jan 2024 | CNY | 41.71 | 42.41 | 38.89 | 39.58 | 39.58 | -2.65 (-6.28%) | 1,212,217 |
| 19 Jan 2024 | CNY | 42.1 | 43.6 | 41.68 | 42.23 | 42.23 | -0.06 (-0.14%) | 1,195,925 |
| 18 Jan 2024 | CNY | 41.7 | 42.46 | 40.68 | 42.29 | 42.29 | +0.41 (+0.98%) | 981,236 |
| 17 Jan 2024 | CNY | 44.4 | 44.4 | 41.59 | 41.88 | 41.88 | -2.2 (-4.99%) | 1,089,218 |
| 16 Jan 2024 | CNY | 43 | 44.18 | 42.85 | 44.08 | 44.08 | +0.94 (+2.18%) | 937,710 |
| 15 Jan 2024 | CNY | 42.78 | 44.9 | 42.63 | 43.14 | 43.14 | -0.05 (-0.12%) | 650,307 |
| 12 Jan 2024 | CNY | 44 | 44.4 | 43.14 | 43.19 | 43.19 | -0.92 (-2.09%) | 640,383 |
| 11 Jan 2024 | CNY | 44.03 | 45 | 43.57 | 44.11 | 44.11 | +0.13 (+0.30%) | 1,116,047 |
| 10 Jan 2024 | CNY | 44 | 44.96 | 43.5 | 43.98 | 43.98 | -0.27 (-0.61%) | 544,706 |
| 9 Jan 2024 | CNY | 45.2 | 45.5 | 44.18 | 44.25 | 44.25 | -0.07 (-0.16%) | 804,332 |
| 8 Jan 2024 | CNY | 46.78 | 46.78 | 44.23 | 44.32 | 44.32 | -1.28 (-2.81%) | 533,793 |
| 5 Jan 2024 | CNY | 45.86 | 46.88 | 45.26 | 45.6 | 45.6 | -0.16 (-0.35%) | 935,832 |
