| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 31.29 | 33.75 | 28.73 | 28.83 | 28.83 | -2.14 (-6.91%) | 6,132,740 |
| 27 Feb 2024 | CNY | 30.83 | 31.18 | 30.35 | 30.97 | 30.97 | +0.87 (+2.89%) | 4,192,500 |
| 26 Feb 2024 | CNY | 29.76 | 31.11 | 29.5 | 30.1 | 30.1 | +0.24 (+0.80%) | 3,062,170 |
| 23 Feb 2024 | CNY | 29.4 | 29.97 | 28.68 | 29.86 | 29.86 | +0.79 (+2.72%) | 2,606,760 |
| 22 Feb 2024 | CNY | 28.5 | 29.33 | 28.42 | 29.07 | 29.07 | +0.16 (+0.55%) | 2,063,030 |
| 21 Feb 2024 | CNY | 27.92 | 30.38 | 27.36 | 28.91 | 28.91 | +0.57 (+2.01%) | 3,860,920 |
| 20 Feb 2024 | CNY | 28.26 | 28.46 | 27.01 | 28.34 | 28.34 | +0.28 (+1.00%) | 2,621,360 |
| 19 Feb 2024 | CNY | 27.58 | 30.29 | 27.22 | 28.06 | 28.06 | +1.04 (+3.85%) | 5,500,590 |
| 8 Feb 2024 | CNY | 23.06 | 27.52 | 22.7 | 27.02 | 27.02 | +3.75 (+16.12%) | 4,947,400 |
| 7 Feb 2024 | CNY | 24.08 | 25.47 | 22.9 | 23.27 | 23.27 | -0.8 (-3.32%) | 3,632,160 |
| 6 Feb 2024 | CNY | 23.39 | 24.45 | 21.35 | 24.07 | 24.07 | +0.71 (+3.04%) | 2,917,950 |
| 5 Feb 2024 | CNY | 24.8 | 24.9 | 21.47 | 23.36 | 23.36 | -1.56 (-6.26%) | 3,093,590 |
| 2 Feb 2024 | CNY | 26.48 | 27.27 | 24 | 24.92 | 24.92 | -1.58 (-5.96%) | 2,632,090 |
| 1 Feb 2024 | CNY | 27.39 | 27.87 | 26.2 | 26.5 | 26.5 | -0.75 (-2.75%) | 2,804,590 |
| 31 Jan 2024 | CNY | 28.66 | 29 | 27.2 | 27.25 | 27.25 | -1.18 (-4.15%) | 2,104,680 |
| 30 Jan 2024 | CNY | 29.53 | 30 | 28.31 | 28.43 | 28.43 | -1.17 (-3.95%) | 2,618,930 |
| 29 Jan 2024 | CNY | 31.17 | 31.36 | 29.43 | 29.6 | 29.6 | -1.57 (-5.04%) | 2,552,750 |
| 26 Jan 2024 | CNY | 32.39 | 32.4 | 30.89 | 31.17 | 31.17 | -1.29 (-3.97%) | 1,909,230 |
| 25 Jan 2024 | CNY | 32.6 | 32.84 | 31.53 | 32.46 | 32.46 | +0.09 (+0.28%) | 2,447,210 |
| 24 Jan 2024 | CNY | 32.84 | 33.4 | 30.4 | 32.37 | 32.37 | -0.52 (-1.58%) | 1,731,730 |
| 23 Jan 2024 | CNY | 32.09 | 33.6 | 31.77 | 32.89 | 32.89 | +0.53 (+1.64%) | 1,096,430 |
| 22 Jan 2024 | CNY | 33.95 | 34.39 | 32.17 | 32.36 | 32.36 | -1.82 (-5.32%) | 1,397,270 |
| 19 Jan 2024 | CNY | 36.1 | 36.19 | 34.08 | 34.18 | 34.18 | -1.91 (-5.29%) | 2,224,990 |
| 18 Jan 2024 | CNY | 35.54 | 36.3 | 34.02 | 36.09 | 36.09 | +1.49 (+4.31%) | 2,061,080 |
| 17 Jan 2024 | CNY | 35.58 | 35.58 | 34.6 | 34.6 | 34.6 | -0.96 (-2.70%) | 635,510 |
| 16 Jan 2024 | CNY | 35.43 | 35.65 | 34.51 | 35.56 | 35.56 | +0.13 (+0.37%) | 1,075,530 |
| 15 Jan 2024 | CNY | 35.93 | 36.32 | 34.85 | 35.43 | 35.43 | -0.07 (-0.20%) | 866,700 |
| 12 Jan 2024 | CNY | 35.76 | 36.18 | 35.38 | 35.5 | 35.5 | -0.39 (-1.09%) | 1,050,640 |
| 11 Jan 2024 | CNY | 35.07 | 36.1 | 34.51 | 35.89 | 35.89 | +0.92 (+2.63%) | 1,125,730 |
| 10 Jan 2024 | CNY | 34.65 | 35.23 | 33.9 | 34.97 | 34.97 | +0.28 (+0.81%) | 1,426,840 |
