| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 22.43 | 22.78 | 22.2 | 22.65 | 22.65 | +0.3 (+1.34%) | 963,720 |
| 29 Feb 2024 | CNY | 21.27 | 22.39 | 21.17 | 22.35 | 22.35 | +1.08 (+5.08%) | 1,026,297 |
| 28 Feb 2024 | CNY | 23.9 | 24.33 | 21.24 | 21.27 | 21.27 | -2.56 (-10.74%) | 1,767,788 |
| 27 Feb 2024 | CNY | 23.1 | 23.87 | 22.68 | 23.83 | 23.83 | +0.73 (+3.16%) | 675,073 |
| 26 Feb 2024 | CNY | 22.55 | 23.32 | 22.22 | 23.1 | 23.1 | +0.55 (+2.44%) | 1,132,274 |
| 23 Feb 2024 | CNY | 21.58 | 22.63 | 21.23 | 22.55 | 22.55 | +1.28 (+6.02%) | 965,961 |
| 22 Feb 2024 | CNY | 20.61 | 21.34 | 20.5 | 21.27 | 21.27 | +0.66 (+3.20%) | 783,770 |
| 21 Feb 2024 | CNY | 20.01 | 21.35 | 19.6 | 20.61 | 20.61 | +0.5 (+2.49%) | 946,552 |
| 20 Feb 2024 | CNY | 20.1 | 20.25 | 19.39 | 20.11 | 20.11 | 0.0 (0.0%) | 799,256 |
| 19 Feb 2024 | CNY | 20.2 | 20.91 | 19.66 | 20.11 | 20.11 | +0.42 (+2.13%) | 1,641,333 |
| 8 Feb 2024 | CNY | 16.82 | 19.87 | 16.53 | 19.69 | 19.69 | +2.67 (+15.69%) | 1,919,853 |
| 7 Feb 2024 | CNY | 18.36 | 18.36 | 16.8 | 17.02 | 17.02 | -1.37 (-7.45%) | 1,563,582 |
| 6 Feb 2024 | CNY | 17.8 | 18.77 | 16.19 | 18.39 | 18.39 | +0.23 (+1.27%) | 1,545,222 |
| 5 Feb 2024 | CNY | 20.85 | 20.85 | 17.68 | 18.16 | 18.16 | -2.63 (-12.65%) | 1,387,251 |
| 2 Feb 2024 | CNY | 22.32 | 22.73 | 20.06 | 20.79 | 20.79 | -1.34 (-6.06%) | 782,979 |
| 1 Feb 2024 | CNY | 22.48 | 22.93 | 21.84 | 22.13 | 22.13 | -0.71 (-3.11%) | 727,625 |
| 31 Jan 2024 | CNY | 24.25 | 24.25 | 22.83 | 22.84 | 22.84 | -1.33 (-5.50%) | 747,266 |
| 30 Jan 2024 | CNY | 25.29 | 25.5 | 24.17 | 24.17 | 24.17 | -1.32 (-5.18%) | 464,286 |
| 29 Jan 2024 | CNY | 26.82 | 26.93 | 25.34 | 25.49 | 25.49 | -0.99 (-3.74%) | 528,074 |
| 26 Jan 2024 | CNY | 27.32 | 27.32 | 26.37 | 26.48 | 26.48 | -0.7 (-2.58%) | 577,692 |
| 25 Jan 2024 | CNY | 25.09 | 27.24 | 24.85 | 27.18 | 27.18 | +2.18 (+8.72%) | 958,567 |
| 24 Jan 2024 | CNY | 25.38 | 25.4 | 24.02 | 25 | 25 | -0.03 (-0.12%) | 752,045 |
| 23 Jan 2024 | CNY | 25.62 | 26.05 | 24.8 | 25.03 | 25.03 | -0.72 (-2.80%) | 865,565 |
| 22 Jan 2024 | CNY | 27.78 | 27.78 | 25.5 | 25.75 | 25.75 | -1.89 (-6.84%) | 721,723 |
| 19 Jan 2024 | CNY | 28.36 | 28.38 | 27.49 | 27.64 | 27.64 | -0.15 (-0.54%) | 659,837 |
| 18 Jan 2024 | CNY | 28.84 | 28.97 | 27.11 | 27.79 | 27.79 | -1.04 (-3.61%) | 957,491 |
| 17 Jan 2024 | CNY | 29.89 | 29.9 | 28.63 | 28.83 | 28.83 | -1.06 (-3.55%) | 735,773 |
| 16 Jan 2024 | CNY | 29.77 | 29.89 | 29.18 | 29.89 | 29.89 | -0.27 (-0.90%) | 507,040 |
| 15 Jan 2024 | CNY | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.0 (0.0%) | 708,994 |
| 12 Jan 2024 | CNY | 30.24 | 30.61 | 30 | 30.16 | 30.16 | -0.23 (-0.76%) | 435,453 |
