| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 34.3 | 35.86 | 33.35 | 33.4 | 33.4 | -0.56 (-1.65%) | 3,933,510 |
| 27 Feb 2024 | CNY | 33.15 | 33.96 | 33.15 | 33.96 | 33.96 | +0.47 (+1.40%) | 1,850,640 |
| 26 Feb 2024 | CNY | 33.36 | 33.98 | 32.91 | 33.49 | 33.49 | +0.04 (+0.12%) | 1,708,210 |
| 23 Feb 2024 | CNY | 33.25 | 33.58 | 32.85 | 33.45 | 33.45 | +0.19 (+0.57%) | 1,547,000 |
| 22 Feb 2024 | CNY | 33.07 | 33.74 | 32.71 | 33.26 | 33.26 | -0.27 (-0.81%) | 1,612,300 |
| 21 Feb 2024 | CNY | 32.87 | 34.4 | 32.65 | 33.53 | 33.53 | +0.39 (+1.18%) | 2,189,340 |
| 20 Feb 2024 | CNY | 33.99 | 33.99 | 32.45 | 33.14 | 33.14 | -0.93 (-2.73%) | 2,148,440 |
| 19 Feb 2024 | CNY | 36.15 | 36.44 | 33.37 | 34.07 | 34.07 | -1.38 (-3.89%) | 3,014,140 |
| 8 Feb 2024 | CNY | 35.17 | 39.8 | 34.53 | 35.45 | 35.45 | +0.3 (+0.85%) | 5,535,880 |
| 7 Feb 2024 | CNY | 30.41 | 35.63 | 30.39 | 35.15 | 35.15 | +4.7 (+15.44%) | 4,609,310 |
| 6 Feb 2024 | CNY | 27.22 | 30.48 | 26.13 | 30.45 | 30.45 | +3.66 (+13.66%) | 2,938,800 |
| 5 Feb 2024 | CNY | 27.82 | 28 | 25.32 | 26.79 | 26.79 | -0.93 (-3.35%) | 2,923,340 |
| 2 Feb 2024 | CNY | 30.06 | 30.46 | 26.92 | 27.72 | 27.72 | -2.33 (-7.75%) | 2,816,610 |
| 1 Feb 2024 | CNY | 30.22 | 30.92 | 29.64 | 30.05 | 30.05 | -0.05 (-0.17%) | 1,200,500 |
| 31 Jan 2024 | CNY | 31.24 | 32 | 30.09 | 30.1 | 30.1 | -1.22 (-3.90%) | 1,298,990 |
| 30 Jan 2024 | CNY | 32.12 | 32.61 | 31.3 | 31.32 | 31.32 | -1.45 (-4.42%) | 1,248,030 |
| 29 Jan 2024 | CNY | 34.91 | 35.5 | 32.73 | 32.77 | 32.77 | -2.03 (-5.83%) | 1,814,980 |
| 26 Jan 2024 | CNY | 35.29 | 35.57 | 34.8 | 34.8 | 34.8 | -0.5 (-1.42%) | 663,930 |
| 25 Jan 2024 | CNY | 33.78 | 35.36 | 33.48 | 35.3 | 35.3 | +1.42 (+4.19%) | 949,440 |
| 24 Jan 2024 | CNY | 34.64 | 35.49 | 32.36 | 33.88 | 33.88 | -0.61 (-1.77%) | 1,502,780 |
| 23 Jan 2024 | CNY | 34.44 | 35.42 | 34.27 | 34.49 | 34.49 | -0.18 (-0.52%) | 1,168,210 |
| 22 Jan 2024 | CNY | 36.98 | 37.65 | 34.53 | 34.67 | 34.67 | -2.46 (-6.63%) | 1,130,630 |
| 19 Jan 2024 | CNY | 37 | 38.5 | 37 | 37.13 | 37.13 | -0.05 (-0.13%) | 751,890 |
| 18 Jan 2024 | CNY | 36.9 | 37.43 | 36.2 | 37.18 | 37.18 | -0.1 (-0.27%) | 994,410 |
| 17 Jan 2024 | CNY | 39.23 | 39.8 | 37.28 | 37.28 | 37.28 | -2.07 (-5.26%) | 1,049,500 |
| 16 Jan 2024 | CNY | 39.24 | 39.96 | 38.82 | 39.35 | 39.35 | -0.01 (-0.03%) | 730,690 |
| 15 Jan 2024 | CNY | 40.18 | 40.18 | 39.28 | 39.36 | 39.36 | -0.69 (-1.72%) | 784,000 |
| 12 Jan 2024 | CNY | 40.3 | 41.12 | 40.04 | 40.05 | 40.05 | -0.45 (-1.11%) | 1,023,840 |
| 11 Jan 2024 | CNY | 39.96 | 40.9 | 39.71 | 40.5 | 40.5 | +0.54 (+1.35%) | 1,058,690 |
| 10 Jan 2024 | CNY | 39.82 | 40.77 | 39.3 | 39.96 | 39.96 | -0.05 (-0.12%) | 1,165,270 |
