| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 32.2 | 37.1 | 32.2 | 34.6 | 34.6 | +2.31 (+7.15%) | 1,568,968 |
| 29 Feb 2024 | CNY | 30.32 | 32.8 | 30.32 | 32.29 | 32.29 | +0.99 (+3.16%) | 652,251 |
| 28 Feb 2024 | CNY | 35.01 | 35.87 | 31.26 | 31.3 | 31.3 | -3.26 (-9.43%) | 1,324,717 |
| 27 Feb 2024 | CNY | 32.5 | 34.7 | 32 | 34.56 | 34.56 | +1.99 (+6.11%) | 1,054,996 |
| 26 Feb 2024 | CNY | 32 | 33.35 | 31.65 | 32.57 | 32.57 | +0.87 (+2.74%) | 1,148,126 |
| 23 Feb 2024 | CNY | 31.01 | 31.77 | 30.38 | 31.7 | 31.7 | +1.18 (+3.87%) | 721,454 |
| 22 Feb 2024 | CNY | 29.6 | 30.94 | 29.4 | 30.52 | 30.52 | +0.62 (+2.07%) | 713,397 |
| 21 Feb 2024 | CNY | 28.59 | 30.68 | 28.28 | 29.9 | 29.9 | +1.27 (+4.44%) | 883,200 |
| 20 Feb 2024 | CNY | 28.51 | 28.77 | 27.85 | 28.63 | 28.63 | +0.09 (+0.32%) | 683,741 |
| 19 Feb 2024 | CNY | 28.39 | 29.13 | 27.51 | 28.54 | 28.54 | +0.15 (+0.53%) | 1,492,304 |
| 8 Feb 2024 | CNY | 24.8 | 29.18 | 24.17 | 28.39 | 28.39 | +3.33 (+13.29%) | 1,253,318 |
| 7 Feb 2024 | CNY | 26.23 | 26.23 | 24.11 | 25.06 | 25.06 | -1.25 (-4.75%) | 1,205,201 |
| 6 Feb 2024 | CNY | 25.38 | 26.8 | 23.49 | 26.31 | 26.31 | +0.93 (+3.66%) | 940,304 |
| 5 Feb 2024 | CNY | 28.9 | 28.9 | 24.42 | 25.38 | 25.38 | -2.71 (-9.65%) | 958,141 |
| 2 Feb 2024 | CNY | 30.41 | 31.14 | 27.48 | 28.09 | 28.09 | -1.94 (-6.46%) | 863,483 |
| 1 Feb 2024 | CNY | 30.1 | 31.2 | 29.74 | 30.03 | 30.03 | -1.07 (-3.44%) | 706,189 |
| 31 Jan 2024 | CNY | 33.32 | 33.88 | 30.84 | 31.1 | 31.1 | -2.4 (-7.16%) | 605,067 |
| 30 Jan 2024 | CNY | 34.35 | 34.66 | 33.43 | 33.5 | 33.5 | -1 (-2.90%) | 419,247 |
| 29 Jan 2024 | CNY | 35.48 | 36.13 | 34.16 | 34.5 | 34.5 | -0.62 (-1.77%) | 762,452 |
| 26 Jan 2024 | CNY | 36.17 | 37.1 | 34.77 | 35.12 | 35.12 | -1.19 (-3.28%) | 829,423 |
| 25 Jan 2024 | CNY | 35.53 | 36.65 | 34.9 | 36.31 | 36.31 | +0.98 (+2.77%) | 670,226 |
| 24 Jan 2024 | CNY | 35.63 | 36.29 | 33.9 | 35.33 | 35.33 | -0.4 (-1.12%) | 684,699 |
| 23 Jan 2024 | CNY | 36.22 | 36.54 | 35.19 | 35.73 | 35.73 | -0.46 (-1.27%) | 893,465 |
| 22 Jan 2024 | CNY | 39.42 | 39.93 | 35.6 | 36.19 | 36.19 | -3.11 (-7.91%) | 943,112 |
| 19 Jan 2024 | CNY | 41.65 | 41.8 | 39.13 | 39.3 | 39.3 | -3.53 (-8.24%) | 1,316,739 |
| 18 Jan 2024 | CNY | 43.9 | 43.9 | 41.65 | 42.83 | 42.83 | -1.02 (-2.33%) | 321,822 |
| 17 Jan 2024 | CNY | 44.99 | 45.24 | 43.85 | 43.85 | 43.85 | -1.15 (-2.56%) | 125,740 |
| 16 Jan 2024 | CNY | 46.2 | 46.2 | 44.62 | 45 | 45 | -0.94 (-2.05%) | 155,229 |
| 15 Jan 2024 | CNY | 46.33 | 46.64 | 45.84 | 45.94 | 45.94 | -0.66 (-1.42%) | 169,470 |
| 12 Jan 2024 | CNY | 47.35 | 47.58 | 46.6 | 46.6 | 46.6 | -0.95 (-2.00%) | 106,754 |
