| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 30.18 | 31.77 | 30.13 | 31.11 | 31.11 | +1.39 (+4.68%) | 1,729,483 |
| 23 Feb 2024 | CNY | 29.43 | 29.88 | 28.93 | 29.72 | 29.72 | +0.57 (+1.96%) | 1,042,194 |
| 22 Feb 2024 | CNY | 28.45 | 29.5 | 28.31 | 29.15 | 29.15 | +0.36 (+1.25%) | 1,099,690 |
| 21 Feb 2024 | CNY | 28.3 | 29.95 | 28.08 | 28.79 | 28.79 | +0.42 (+1.48%) | 1,358,923 |
| 20 Feb 2024 | CNY | 28.02 | 28.53 | 27.53 | 28.37 | 28.37 | +0.12 (+0.42%) | 1,055,144 |
| 19 Feb 2024 | CNY | 27.92 | 28.48 | 27.5 | 28.25 | 28.25 | -0.6 (-2.08%) | 1,607,524 |
| 8 Feb 2024 | CNY | 23.63 | 28.9 | 23.63 | 28.85 | 28.85 | +4.76 (+19.76%) | 2,146,934 |
| 7 Feb 2024 | CNY | 23.9 | 24.95 | 22.9 | 24.09 | 24.09 | +0.05 (+0.21%) | 1,955,823 |
| 6 Feb 2024 | CNY | 22.97 | 24.25 | 21.2 | 24.04 | 24.04 | +1.24 (+5.44%) | 1,429,785 |
| 5 Feb 2024 | CNY | 24.98 | 25.5 | 22.12 | 22.8 | 22.8 | -1.56 (-6.40%) | 1,327,226 |
| 2 Feb 2024 | CNY | 26.2 | 26.52 | 23.7 | 24.36 | 24.36 | -1.82 (-6.95%) | 889,902 |
| 1 Feb 2024 | CNY | 26.21 | 26.77 | 25.71 | 26.18 | 26.18 | -0.03 (-0.11%) | 617,689 |
| 31 Jan 2024 | CNY | 28.26 | 28.26 | 26.21 | 26.21 | 26.21 | -1.82 (-6.49%) | 903,523 |
| 30 Jan 2024 | CNY | 28.87 | 29.16 | 27.94 | 28.03 | 28.03 | -1.26 (-4.30%) | 926,938 |
| 29 Jan 2024 | CNY | 29.68 | 31.66 | 29.12 | 29.29 | 29.29 | -0.31 (-1.05%) | 1,754,194 |
| 26 Jan 2024 | CNY | 30.47 | 30.75 | 29.57 | 29.6 | 29.6 | -0.87 (-2.86%) | 489,616 |
| 25 Jan 2024 | CNY | 29.79 | 30.67 | 29.19 | 30.47 | 30.47 | +0.97 (+3.29%) | 492,677 |
| 24 Jan 2024 | CNY | 29.5 | 29.84 | 28.5 | 29.5 | 29.5 | 0.0 (0.0%) | 425,790 |
| 23 Jan 2024 | CNY | 29.09 | 29.64 | 28.39 | 29.5 | 29.5 | +0.2 (+0.68%) | 813,002 |
| 22 Jan 2024 | CNY | 31.65 | 31.65 | 29.03 | 29.3 | 29.3 | -2.38 (-7.51%) | 690,233 |
| 19 Jan 2024 | CNY | 32.19 | 32.43 | 31.68 | 31.68 | 31.68 | -0.56 (-1.74%) | 274,642 |
| 18 Jan 2024 | CNY | 32.56 | 32.75 | 31.68 | 32.24 | 32.24 | -0.32 (-0.98%) | 418,929 |
| 17 Jan 2024 | CNY | 33.6 | 33.6 | 32.56 | 32.56 | 32.56 | -1.01 (-3.01%) | 335,293 |
| 16 Jan 2024 | CNY | 34.01 | 34.3 | 33.16 | 33.57 | 33.57 | -1.23 (-3.53%) | 401,259 |
| 15 Jan 2024 | CNY | 34.8 | 34.8 | 34.8 | 34.8 | 34.8 | 0.0 (0.0%) | 434,606 |
| 12 Jan 2024 | CNY | 35.02 | 35.66 | 34.8 | 34.8 | 34.8 | -0.47 (-1.33%) | 492,222 |
| 11 Jan 2024 | CNY | 34.06 | 35.62 | 34.01 | 35.27 | 35.27 | +0.86 (+2.50%) | 533,757 |
| 10 Jan 2024 | CNY | 34.51 | 34.96 | 33.81 | 34.41 | 34.41 | -0.29 (-0.84%) | 406,604 |
| 9 Jan 2024 | CNY | 34.29 | 35.35 | 34.29 | 34.7 | 34.7 | +0.4 (+1.17%) | 465,661 |
| 8 Jan 2024 | CNY | 35.04 | 35.57 | 34.3 | 34.3 | 34.3 | -1.28 (-3.60%) | 465,150 |
