| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2024 | CNY | 28.1 | 28.63 | 27.6 | 27.84 | 27.84 | -0.31 (-1.10%) | 7,477,765 |
| 13 Mar 2024 | CNY | 28.64 | 29.28 | 28.08 | 28.15 | 28.15 | -0.72 (-2.49%) | 12,969,172 |
| 12 Mar 2024 | CNY | 27.14 | 28.96 | 27.14 | 28.87 | 28.87 | +1.9 (+7.04%) | 23,217,104 |
| 11 Mar 2024 | CNY | 27.32 | 27.37 | 26.56 | 26.97 | 26.97 | -0.2 (-0.74%) | 11,000,561 |
| 8 Mar 2024 | CNY | 27.34 | 27.53 | 27.06 | 27.17 | 27.17 | -0.15 (-0.55%) | 5,575,351 |
| 7 Mar 2024 | CNY | 27.4 | 27.75 | 27.32 | 27.32 | 27.32 | -0.04 (-0.15%) | 7,284,383 |
| 6 Mar 2024 | CNY | 27.81 | 28.05 | 27.33 | 27.36 | 27.36 | -0.61 (-2.18%) | 8,751,221 |
| 5 Mar 2024 | CNY | 27.57 | 27.97 | 27.31 | 27.97 | 27.97 | +0.4 (+1.45%) | 9,700,510 |
| 4 Mar 2024 | CNY | 27.66 | 27.86 | 27.32 | 27.57 | 27.57 | -0.29 (-1.04%) | 11,063,481 |
| 1 Mar 2024 | CNY | 28.03 | 28.08 | 27.5 | 27.86 | 27.86 | -0.23 (-0.82%) | 8,696,431 |
| 29 Feb 2024 | CNY | 27.8 | 28.2 | 27.68 | 28.09 | 28.09 | +0.06 (+0.21%) | 8,568,643 |
| 28 Feb 2024 | CNY | 28 | 28.63 | 27.91 | 28.03 | 28.03 | -0.17 (-0.60%) | 9,777,314 |
| 27 Feb 2024 | CNY | 27.68 | 28.2 | 27.65 | 28.2 | 28.2 | +0.44 (+1.59%) | 10,571,151 |
| 26 Feb 2024 | CNY | 28.02 | 28.35 | 27.69 | 27.76 | 27.76 | -0.33 (-1.17%) | 10,455,149 |
| 23 Feb 2024 | CNY | 29.25 | 29.29 | 28 | 28.09 | 28.09 | -1.01 (-3.47%) | 13,065,860 |
| 22 Feb 2024 | CNY | 28.3 | 29.1 | 28.3 | 29.1 | 29.1 | +0.6 (+2.11%) | 7,088,713 |
| 21 Feb 2024 | CNY | 28.78 | 29.25 | 28.4 | 28.5 | 28.5 | -0.56 (-1.93%) | 10,519,277 |
| 20 Feb 2024 | CNY | 28.56 | 29.34 | 28.47 | 29.06 | 29.06 | +0.32 (+1.11%) | 7,767,796 |
| 19 Feb 2024 | CNY | 29.17 | 29.28 | 28.55 | 28.74 | 28.74 | -0.15 (-0.52%) | 9,848,928 |
| 8 Feb 2024 | CNY | 28.02 | 29.07 | 28 | 28.89 | 28.89 | +0.81 (+2.88%) | 12,571,270 |
| 7 Feb 2024 | CNY | 27.76 | 28.52 | 27.62 | 28.08 | 28.08 | +0.14 (+0.50%) | 13,717,472 |
| 6 Feb 2024 | CNY | 26.84 | 27.95 | 26.8 | 27.94 | 27.94 | +0.88 (+3.25%) | 17,251,240 |
| 5 Feb 2024 | CNY | 26.85 | 27.3 | 26.39 | 27.06 | 27.06 | +0.14 (+0.52%) | 11,745,811 |
| 2 Feb 2024 | CNY | 26.67 | 27.3 | 26 | 26.92 | 26.92 | +0.25 (+0.94%) | 10,536,861 |
| 1 Feb 2024 | CNY | 26.35 | 26.85 | 26.17 | 26.67 | 26.67 | -0.04 (-0.15%) | 8,903,704 |
| 31 Jan 2024 | CNY | 26.77 | 27 | 26.53 | 26.71 | 26.71 | -0.23 (-0.85%) | 10,677,715 |
| 30 Jan 2024 | CNY | 27.79 | 27.79 | 26.86 | 26.94 | 26.94 | -0.87 (-3.13%) | 9,498,942 |
| 29 Jan 2024 | CNY | 28.18 | 28.97 | 27.76 | 27.81 | 27.81 | -0.02 (-0.07%) | 14,260,620 |
| 26 Jan 2024 | CNY | 28.35 | 28.43 | 27.5 | 27.83 | 27.83 | +0.39 (+1.42%) | 14,988,098 |
| 25 Jan 2024 | CNY | 26.69 | 27.5 | 26.61 | 27.44 | 27.44 | +0.8 (+3.00%) | 19,816,466 |
