| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 27.6 | 27.67 | 23.74 | 23.78 | 23.78 | -3.13 (-11.63%) | 1,646,390 |
| 27 Feb 2024 | CNY | 26.39 | 27.35 | 26.31 | 26.91 | 26.91 | +0.33 (+1.24%) | 668,830 |
| 26 Feb 2024 | CNY | 27.44 | 28.28 | 26.58 | 26.58 | 26.58 | -0.23 (-0.86%) | 1,070,970 |
| 23 Feb 2024 | CNY | 26.23 | 27.13 | 25.58 | 26.81 | 26.81 | +0.96 (+3.71%) | 964,220 |
| 22 Feb 2024 | CNY | 25.68 | 26.35 | 25 | 25.85 | 25.85 | +0.65 (+2.58%) | 1,082,580 |
| 21 Feb 2024 | CNY | 23.9 | 26.35 | 23.78 | 25.2 | 25.2 | +0.52 (+2.11%) | 1,410,590 |
| 20 Feb 2024 | CNY | 22.36 | 25.93 | 21.86 | 24.68 | 24.68 | +2.4 (+10.77%) | 1,937,630 |
| 19 Feb 2024 | CNY | 22.9 | 24.23 | 21.6 | 22.28 | 22.28 | -0.7 (-3.05%) | 1,569,680 |
| 8 Feb 2024 | CNY | 18.88 | 22.98 | 18.5 | 22.98 | 22.98 | +3.83 (+20%) | 1,967,210 |
| 7 Feb 2024 | CNY | 20.32 | 20.57 | 18.4 | 19.15 | 19.15 | -1.12 (-5.53%) | 1,082,700 |
| 6 Feb 2024 | CNY | 19.52 | 21.42 | 19 | 20.27 | 20.27 | +0.45 (+2.27%) | 1,633,640 |
| 5 Feb 2024 | CNY | 23.44 | 23.44 | 19.51 | 19.82 | 19.82 | -3.64 (-15.52%) | 1,594,890 |
| 2 Feb 2024 | CNY | 24.74 | 24.96 | 21.91 | 23.46 | 23.46 | -1.28 (-5.17%) | 961,600 |
| 1 Feb 2024 | CNY | 25.47 | 25.85 | 24.01 | 24.74 | 24.74 | -0.73 (-2.87%) | 874,740 |
| 31 Jan 2024 | CNY | 26.7 | 26.78 | 25 | 25.47 | 25.47 | -1.32 (-4.93%) | 635,930 |
| 30 Jan 2024 | CNY | 27.22 | 28.1 | 26.64 | 26.79 | 26.79 | -0.53 (-1.94%) | 445,690 |
| 29 Jan 2024 | CNY | 29.45 | 29.45 | 27.3 | 27.32 | 27.32 | -1.41 (-4.91%) | 530,070 |
| 26 Jan 2024 | CNY | 29.5 | 30.1 | 28.69 | 28.73 | 28.73 | -0.82 (-2.77%) | 424,370 |
| 25 Jan 2024 | CNY | 28.9 | 29.66 | 28.27 | 29.55 | 29.55 | +0.6 (+2.07%) | 651,200 |
| 24 Jan 2024 | CNY | 29.15 | 30.24 | 28.1 | 28.95 | 28.95 | -0.2 (-0.69%) | 512,990 |
| 23 Jan 2024 | CNY | 29.01 | 29.38 | 27.9 | 29.15 | 29.15 | +0.65 (+2.28%) | 469,320 |
| 22 Jan 2024 | CNY | 30.66 | 30.79 | 28.45 | 28.5 | 28.5 | -2.48 (-8.01%) | 798,240 |
| 19 Jan 2024 | CNY | 32.66 | 32.66 | 30.52 | 30.98 | 30.98 | -1.38 (-4.26%) | 776,150 |
| 18 Jan 2024 | CNY | 31.25 | 32.36 | 30.2 | 32.36 | 32.36 | +0.7 (+2.21%) | 696,600 |
| 17 Jan 2024 | CNY | 32.68 | 32.78 | 31.66 | 31.66 | 31.66 | -1.15 (-3.51%) | 329,670 |
| 16 Jan 2024 | CNY | 32.63 | 33.21 | 32.33 | 32.81 | 32.81 | -0.14 (-0.42%) | 454,920 |
| 15 Jan 2024 | CNY | 32.47 | 33.4 | 32.1 | 32.95 | 32.95 | +0.05 (+0.15%) | 562,360 |
| 12 Jan 2024 | CNY | 32.99 | 33.68 | 32.57 | 32.9 | 32.9 | -0.09 (-0.27%) | 316,960 |
| 11 Jan 2024 | CNY | 32.13 | 33.5 | 31.7 | 32.99 | 32.99 | +0.85 (+2.64%) | 593,700 |
| 10 Jan 2024 | CNY | 31.81 | 32.74 | 31.23 | 32.14 | 32.14 | +0.09 (+0.28%) | 456,840 |
