| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 31.1 | 32.39 | 27.59 | 27.89 | 27.89 | -2.91 (-9.45%) | 4,183,570 |
| 27 Feb 2024 | CNY | 30.75 | 30.88 | 29.42 | 30.8 | 30.8 | +0.14 (+0.46%) | 3,073,440 |
| 26 Feb 2024 | CNY | 28.16 | 32.5 | 28.13 | 30.66 | 30.66 | +2.96 (+10.69%) | 5,083,210 |
| 23 Feb 2024 | CNY | 26.6 | 27.8 | 26.27 | 27.7 | 27.7 | +1.44 (+5.48%) | 2,300,830 |
| 22 Feb 2024 | CNY | 25.02 | 26.39 | 25.02 | 26.26 | 26.26 | +1.45 (+5.84%) | 2,602,950 |
| 21 Feb 2024 | CNY | 24.35 | 25.9 | 23.5 | 24.81 | 24.81 | +0.45 (+1.85%) | 2,618,870 |
| 20 Feb 2024 | CNY | 23.7 | 24.61 | 22.88 | 24.36 | 24.36 | +0.38 (+1.58%) | 2,861,300 |
| 19 Feb 2024 | CNY | 23.74 | 24.68 | 22.98 | 23.98 | 23.98 | +0.22 (+0.93%) | 4,143,450 |
| 8 Feb 2024 | CNY | 19.67 | 23.76 | 18.89 | 23.76 | 23.76 | +3.96 (+20%) | 5,050,150 |
| 7 Feb 2024 | CNY | 20.27 | 20.27 | 18.66 | 19.8 | 19.8 | -0.08 (-0.40%) | 4,607,560 |
| 6 Feb 2024 | CNY | 19.6 | 20.44 | 17.41 | 19.88 | 19.88 | +0.43 (+2.21%) | 4,651,880 |
| 5 Feb 2024 | CNY | 22 | 22 | 18.02 | 19.45 | 19.45 | -2.55 (-11.59%) | 3,606,750 |
| 2 Feb 2024 | CNY | 23.39 | 23.9 | 21.13 | 22 | 22 | -1.36 (-5.82%) | 2,151,670 |
| 1 Feb 2024 | CNY | 24.23 | 24.32 | 22.87 | 23.36 | 23.36 | -0.38 (-1.60%) | 2,467,450 |
| 31 Jan 2024 | CNY | 25.46 | 25.6 | 23.51 | 23.74 | 23.74 | -1.8 (-7.05%) | 2,056,260 |
| 30 Jan 2024 | CNY | 26.16 | 26.28 | 25.44 | 25.54 | 25.54 | -0.62 (-2.37%) | 1,536,710 |
| 29 Jan 2024 | CNY | 28.13 | 28.13 | 26.1 | 26.16 | 26.16 | -1.74 (-6.24%) | 1,824,600 |
| 26 Jan 2024 | CNY | 29.67 | 29.67 | 27.7 | 27.9 | 27.9 | -0.76 (-2.65%) | 1,456,450 |
| 25 Jan 2024 | CNY | 26.93 | 28.88 | 26.55 | 28.66 | 28.66 | +1.81 (+6.74%) | 2,074,890 |
| 24 Jan 2024 | CNY | 27.5 | 27.5 | 25.51 | 26.85 | 26.85 | -0.27 (-1.00%) | 2,041,380 |
| 23 Jan 2024 | CNY | 27.37 | 27.58 | 26.5 | 27.12 | 27.12 | -0.03 (-0.11%) | 1,586,960 |
| 22 Jan 2024 | CNY | 29.15 | 29.38 | 27.03 | 27.15 | 27.15 | -1.79 (-6.19%) | 1,708,250 |
| 19 Jan 2024 | CNY | 29.8 | 29.8 | 28.88 | 28.94 | 28.94 | -0.75 (-2.53%) | 1,265,700 |
| 18 Jan 2024 | CNY | 30.17 | 30.17 | 28.79 | 29.69 | 29.69 | -0.11 (-0.37%) | 1,584,390 |
| 17 Jan 2024 | CNY | 30.41 | 31.29 | 29.68 | 29.8 | 29.8 | -1.25 (-4.03%) | 1,150,620 |
| 16 Jan 2024 | CNY | 30.94 | 31.36 | 30.3 | 31.05 | 31.05 | +0.13 (+0.42%) | 1,387,870 |
| 15 Jan 2024 | CNY | 31.51 | 31.75 | 30.63 | 30.92 | 30.92 | -0.87 (-2.74%) | 1,277,980 |
| 12 Jan 2024 | CNY | 32.21 | 32.88 | 31.63 | 31.79 | 31.79 | -0.56 (-1.73%) | 1,084,580 |
| 11 Jan 2024 | CNY | 31.9 | 32.7 | 31.61 | 32.35 | 32.35 | +0.19 (+0.59%) | 1,792,970 |
| 10 Jan 2024 | CNY | 32.46 | 33.1 | 31.61 | 32.16 | 32.16 | -0.59 (-1.80%) | 1,848,600 |
