| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 27.08 | 27.41 | 26.68 | 27.07 | 27.07 | +0.1 (+0.37%) | 5,605,471 |
| 21 Feb 2024 | CNY | 27.2 | 27.47 | 26.66 | 26.97 | 26.97 | -0.53 (-1.93%) | 8,189,384 |
| 20 Feb 2024 | CNY | 26.45 | 27.5 | 26.05 | 27.5 | 27.5 | +1.2 (+4.56%) | 10,152,441 |
| 19 Feb 2024 | CNY | 26.25 | 26.5 | 25.35 | 26.3 | 26.3 | +0.04 (+0.15%) | 10,571,408 |
| 8 Feb 2024 | CNY | 26.87 | 28.98 | 25.7 | 26.26 | 26.26 | -0.59 (-2.20%) | 13,033,148 |
| 7 Feb 2024 | CNY | 26.18 | 26.88 | 26.01 | 26.85 | 26.85 | +0.37 (+1.40%) | 9,215,964 |
| 6 Feb 2024 | CNY | 24.87 | 26.88 | 24.63 | 26.48 | 26.48 | +1.48 (+5.92%) | 10,450,492 |
| 5 Feb 2024 | CNY | 25.11 | 25.5 | 24.6 | 25 | 25 | -0.34 (-1.34%) | 8,096,766 |
| 2 Feb 2024 | CNY | 24.52 | 25.53 | 24.46 | 25.34 | 25.34 | +0.89 (+3.64%) | 9,899,954 |
| 1 Feb 2024 | CNY | 24.71 | 24.96 | 24.28 | 24.45 | 24.45 | -0.57 (-2.28%) | 9,818,553 |
| 31 Jan 2024 | CNY | 24.7 | 25.35 | 24.55 | 25.02 | 25.02 | -0.39 (-1.53%) | 9,384,163 |
| 30 Jan 2024 | CNY | 25.25 | 25.92 | 25.01 | 25.41 | 25.41 | -0.15 (-0.59%) | 6,826,631 |
| 29 Jan 2024 | CNY | 25.24 | 25.88 | 24.96 | 25.56 | 25.56 | +0.26 (+1.03%) | 9,379,300 |
| 26 Jan 2024 | CNY | 25.02 | 25.68 | 24.81 | 25.3 | 25.3 | +0.24 (+0.96%) | 9,998,484 |
| 25 Jan 2024 | CNY | 25.4 | 25.59 | 24.92 | 25.06 | 25.06 | -0.39 (-1.53%) | 11,136,052 |
| 24 Jan 2024 | CNY | 23.88 | 25.52 | 23.85 | 25.45 | 25.45 | +1.51 (+6.31%) | 10,723,720 |
| 23 Jan 2024 | CNY | 23.4 | 24.12 | 23.3 | 23.94 | 23.94 | +0.25 (+1.06%) | 8,373,597 |
| 22 Jan 2024 | CNY | 24.3 | 24.32 | 23.46 | 23.69 | 23.69 | -0.74 (-3.03%) | 8,567,965 |
| 19 Jan 2024 | CNY | 24.38 | 24.79 | 23.88 | 24.43 | 24.43 | 0.0 (0.0%) | 9,435,827 |
| 18 Jan 2024 | CNY | 24.43 | 24.63 | 23.7 | 24.43 | 24.43 | -0.12 (-0.49%) | 10,401,573 |
| 17 Jan 2024 | CNY | 24.35 | 24.88 | 24.29 | 24.55 | 24.55 | +0.14 (+0.57%) | 12,014,427 |
| 16 Jan 2024 | CNY | 23.5 | 24.46 | 23.19 | 24.41 | 24.41 | +1.08 (+4.63%) | 13,385,058 |
| 15 Jan 2024 | CNY | 22.67 | 23.71 | 22.54 | 23.33 | 23.33 | +0.63 (+2.78%) | 11,444,764 |
| 12 Jan 2024 | CNY | 22.5 | 22.86 | 22.4 | 22.7 | 22.7 | +0.13 (+0.58%) | 7,089,393 |
| 11 Jan 2024 | CNY | 22.9 | 23 | 22.44 | 22.57 | 22.57 | -0.54 (-2.34%) | 10,675,353 |
| 10 Jan 2024 | CNY | 22.46 | 23.38 | 22.12 | 23.11 | 23.11 | +0.71 (+3.17%) | 17,686,175 |
| 9 Jan 2024 | CNY | 21.8 | 22.48 | 20.86 | 22.4 | 22.4 | +1.1 (+5.16%) | 17,070,378 |
| 8 Jan 2024 | CNY | 21.76 | 21.98 | 21.27 | 21.3 | 21.3 | -0.54 (-2.47%) | 6,556,366 |
| 5 Jan 2024 | CNY | 21.65 | 22.11 | 21.36 | 21.84 | 21.84 | +0.15 (+0.69%) | 10,529,758 |
| 4 Jan 2024 | CNY | 20.82 | 21.93 | 20.7 | 21.69 | 21.69 | +0.83 (+3.98%) | 14,354,355 |
