| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 33.87 | 34.25 | 31.2 | 31.2 | 31.2 | -2.78 (-8.18%) | 6,689,000 |
| 27 Feb 2024 | CNY | 31.51 | 34 | 31.2 | 33.98 | 33.98 | +2.39 (+7.57%) | 6,094,710 |
| 26 Feb 2024 | CNY | 30.95 | 32.58 | 30.71 | 31.59 | 31.59 | +0.92 (+3.00%) | 4,578,210 |
| 23 Feb 2024 | CNY | 30.26 | 30.67 | 29.71 | 30.67 | 30.67 | +0.66 (+2.20%) | 3,086,020 |
| 22 Feb 2024 | CNY | 29.48 | 30.19 | 29.35 | 30.01 | 30.01 | +0.39 (+1.32%) | 2,741,770 |
| 21 Feb 2024 | CNY | 29.2 | 30.55 | 28.7 | 29.62 | 29.62 | +0.42 (+1.44%) | 3,652,490 |
| 20 Feb 2024 | CNY | 28.49 | 29.48 | 28.3 | 29.2 | 29.2 | +0.37 (+1.28%) | 4,144,470 |
| 19 Feb 2024 | CNY | 29.72 | 30 | 28.38 | 28.83 | 28.83 | -0.6 (-2.04%) | 5,143,840 |
| 8 Feb 2024 | CNY | 26.6 | 29.59 | 26.54 | 29.43 | 29.43 | +2.89 (+10.89%) | 5,714,090 |
| 7 Feb 2024 | CNY | 25.1 | 26.94 | 24.84 | 26.54 | 26.54 | +1.57 (+6.29%) | 6,401,090 |
| 6 Feb 2024 | CNY | 23.45 | 25.49 | 21.85 | 24.97 | 24.97 | +1.3 (+5.49%) | 5,740,630 |
| 5 Feb 2024 | CNY | 26.38 | 26.65 | 22.61 | 23.67 | 23.67 | -3.03 (-11.35%) | 6,269,040 |
| 2 Feb 2024 | CNY | 28.68 | 29.45 | 25.6 | 26.7 | 26.7 | -2.03 (-7.07%) | 6,162,860 |
| 1 Feb 2024 | CNY | 29.34 | 29.64 | 28.2 | 28.73 | 28.73 | -0.61 (-2.08%) | 3,447,260 |
| 31 Jan 2024 | CNY | 30.2 | 31.28 | 29.23 | 29.34 | 29.34 | -0.81 (-2.69%) | 2,956,550 |
| 30 Jan 2024 | CNY | 31.29 | 31.71 | 30.1 | 30.15 | 30.15 | -1.36 (-4.32%) | 2,143,720 |
| 29 Jan 2024 | CNY | 33.45 | 33.84 | 31.5 | 31.51 | 31.51 | -1.67 (-5.03%) | 2,325,610 |
| 26 Jan 2024 | CNY | 34.3 | 34.54 | 33.1 | 33.18 | 33.18 | -1.42 (-4.10%) | 2,953,080 |
| 25 Jan 2024 | CNY | 33.42 | 34.6 | 32.71 | 34.6 | 34.6 | +1.01 (+3.01%) | 2,972,810 |
| 24 Jan 2024 | CNY | 34.38 | 34.5 | 32.12 | 33.59 | 33.59 | -0.47 (-1.38%) | 2,828,240 |
| 23 Jan 2024 | CNY | 33.5 | 34.74 | 32.8 | 34.06 | 34.06 | +0.78 (+2.34%) | 3,064,110 |
| 22 Jan 2024 | CNY | 35.8 | 36 | 33.08 | 33.28 | 33.28 | -2.82 (-7.81%) | 3,160,150 |
| 19 Jan 2024 | CNY | 37.26 | 37.85 | 36.1 | 36.1 | 36.1 | -1.14 (-3.06%) | 2,244,670 |
| 18 Jan 2024 | CNY | 36.6 | 37.35 | 35.7 | 37.24 | 37.24 | +0.57 (+1.55%) | 3,152,820 |
| 17 Jan 2024 | CNY | 37.98 | 38.1 | 36.67 | 36.67 | 36.67 | -1.31 (-3.45%) | 2,942,240 |
| 16 Jan 2024 | CNY | 38.36 | 38.48 | 37.01 | 37.98 | 37.98 | -0.38 (-0.99%) | 3,768,300 |
| 15 Jan 2024 | CNY | 37.08 | 39.85 | 36.72 | 38.36 | 38.36 | +1.33 (+3.59%) | 5,309,080 |
| 12 Jan 2024 | CNY | 37.63 | 38.06 | 37.03 | 37.03 | 37.03 | -0.84 (-2.22%) | 2,153,150 |
| 11 Jan 2024 | CNY | 36.5 | 38.18 | 36.06 | 37.87 | 37.87 | +1.33 (+3.64%) | 2,647,790 |
| 10 Jan 2024 | CNY | 36.58 | 37.35 | 35.58 | 36.54 | 36.54 | -0.04 (-0.11%) | 2,026,080 |
