| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 25.52 | 26.47 | 22.66 | 22.69 | 22.69 | -2.95 (-11.51%) | 1,239,600 |
| 27 Feb 2024 | CNY | 24.67 | 25.85 | 24.2 | 25.64 | 25.64 | +0.96 (+3.89%) | 1,265,410 |
| 26 Feb 2024 | CNY | 24.38 | 25.25 | 24.21 | 24.68 | 24.68 | +0.26 (+1.06%) | 1,148,890 |
| 23 Feb 2024 | CNY | 23.67 | 24.53 | 23.67 | 24.42 | 24.42 | +0.75 (+3.17%) | 506,540 |
| 22 Feb 2024 | CNY | 23.2 | 23.87 | 23.1 | 23.67 | 23.67 | +0.6 (+2.60%) | 298,670 |
| 21 Feb 2024 | CNY | 22.38 | 23.8 | 22.01 | 23.07 | 23.07 | +0.69 (+3.08%) | 529,530 |
| 20 Feb 2024 | CNY | 22.06 | 22.45 | 20.97 | 22.38 | 22.38 | +0.6 (+2.75%) | 486,450 |
| 19 Feb 2024 | CNY | 20.9 | 21.99 | 20.5 | 21.78 | 21.78 | +1.62 (+8.04%) | 1,017,980 |
| 8 Feb 2024 | CNY | 17.81 | 20.24 | 17.18 | 20.16 | 20.16 | +2.35 (+13.19%) | 965,100 |
| 7 Feb 2024 | CNY | 19.98 | 20.05 | 17.05 | 17.81 | 17.81 | -1.99 (-10.05%) | 1,166,790 |
| 6 Feb 2024 | CNY | 20.01 | 20.58 | 17.32 | 19.8 | 19.8 | +0.6 (+3.13%) | 714,840 |
| 5 Feb 2024 | CNY | 22.4 | 22.4 | 18.5 | 19.2 | 19.2 | -3.3 (-14.67%) | 732,000 |
| 2 Feb 2024 | CNY | 23.81 | 24.24 | 21.58 | 22.5 | 22.5 | -1.43 (-5.98%) | 546,350 |
| 1 Feb 2024 | CNY | 24.18 | 24.79 | 23.36 | 23.93 | 23.93 | -0.1 (-0.42%) | 480,740 |
| 31 Jan 2024 | CNY | 26.1 | 26.6 | 23.71 | 24.03 | 24.03 | -2.47 (-9.32%) | 770,950 |
| 30 Jan 2024 | CNY | 28.28 | 28.3 | 26.3 | 26.5 | 26.5 | -1.9 (-6.69%) | 526,460 |
| 29 Jan 2024 | CNY | 29.96 | 30.3 | 28.21 | 28.4 | 28.4 | -1.56 (-5.21%) | 329,990 |
| 26 Jan 2024 | CNY | 29.79 | 30.83 | 29.52 | 29.96 | 29.96 | +0.19 (+0.64%) | 359,510 |
| 25 Jan 2024 | CNY | 29.31 | 30 | 28.73 | 29.77 | 29.77 | +0.45 (+1.53%) | 418,990 |
| 24 Jan 2024 | CNY | 29.97 | 30.79 | 27.98 | 29.32 | 29.32 | -0.65 (-2.17%) | 769,550 |
| 23 Jan 2024 | CNY | 30.4 | 30.7 | 29.29 | 29.97 | 29.97 | -0.96 (-3.10%) | 875,420 |
| 22 Jan 2024 | CNY | 33.51 | 33.72 | 29.99 | 30.93 | 30.93 | -2.77 (-8.22%) | 778,050 |
| 19 Jan 2024 | CNY | 33.09 | 34.79 | 32.5 | 33.7 | 33.7 | +0.61 (+1.84%) | 944,660 |
| 18 Jan 2024 | CNY | 32.69 | 33.22 | 32.2 | 33.09 | 33.09 | -0.11 (-0.33%) | 664,540 |
| 17 Jan 2024 | CNY | 33.39 | 33.85 | 32.72 | 33.2 | 33.2 | -0.06 (-0.18%) | 389,580 |
| 16 Jan 2024 | CNY | 33.47 | 33.59 | 32.71 | 33.26 | 33.26 | -0.34 (-1.01%) | 902,930 |
| 15 Jan 2024 | CNY | 32.07 | 35 | 31.85 | 33.6 | 33.6 | +1.4 (+4.35%) | 1,294,060 |
| 12 Jan 2024 | CNY | 33.32 | 33.32 | 32.04 | 32.2 | 32.2 | -0.25 (-0.77%) | 465,750 |
| 11 Jan 2024 | CNY | 31.21 | 32.8 | 31.21 | 32.45 | 32.45 | +0.95 (+3.02%) | 590,440 |
| 10 Jan 2024 | CNY | 31.66 | 31.96 | 30.71 | 31.5 | 31.5 | +0.15 (+0.48%) | 597,070 |
