| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 31.75 | 32.31 | 29.85 | 29.87 | 29.87 | -1.98 (-6.22%) | 75,277,930 |
| 27 Feb 2024 | CNY | 30.1 | 32 | 29.85 | 31.85 | 31.85 | +1.44 (+4.74%) | 73,287,100 |
| 26 Feb 2024 | CNY | 30.02 | 31.07 | 29.77 | 30.41 | 30.41 | +0.37 (+1.23%) | 58,244,830 |
| 23 Feb 2024 | CNY | 30.4 | 30.85 | 29.72 | 30.04 | 30.04 | +0.04 (+0.13%) | 55,001,720 |
| 22 Feb 2024 | CNY | 30.1 | 30.49 | 29.52 | 30 | 30 | +0.61 (+2.08%) | 50,112,320 |
| 21 Feb 2024 | CNY | 29.13 | 29.99 | 29.08 | 29.39 | 29.39 | -0.42 (-1.41%) | 49,551,420 |
| 20 Feb 2024 | CNY | 29.81 | 30.09 | 29.4 | 29.81 | 29.81 | -0.79 (-2.58%) | 62,812,170 |
| 19 Feb 2024 | CNY | 29 | 30.6 | 28.5 | 30.6 | 30.6 | +2.78 (+9.99%) | 88,415,070 |
| 8 Feb 2024 | CNY | 27.88 | 29.35 | 27.76 | 27.82 | 27.82 | +0.21 (+0.76%) | 58,546,480 |
| 7 Feb 2024 | CNY | 26.3 | 27.86 | 26.18 | 27.61 | 27.61 | +1.34 (+5.10%) | 62,293,940 |
| 6 Feb 2024 | CNY | 23.52 | 26.27 | 23.5 | 26.27 | 26.27 | +2.39 (+10.01%) | 49,168,230 |
| 5 Feb 2024 | CNY | 24.55 | 25.32 | 22.96 | 23.88 | 23.88 | -1.12 (-4.48%) | 37,115,240 |
| 2 Feb 2024 | CNY | 26.25 | 26.55 | 24.24 | 25 | 25 | -1.25 (-4.76%) | 34,435,950 |
| 1 Feb 2024 | CNY | 25.42 | 26.98 | 24.24 | 26.25 | 26.25 | +0.44 (+1.70%) | 34,968,610 |
| 31 Jan 2024 | CNY | 26.05 | 26.75 | 25.6 | 25.81 | 25.81 | -0.34 (-1.30%) | 27,884,540 |
| 30 Jan 2024 | CNY | 26.6 | 27.33 | 26.02 | 26.15 | 26.15 | -0.9 (-3.33%) | 21,853,180 |
| 29 Jan 2024 | CNY | 28.38 | 28.53 | 26.83 | 27.05 | 27.05 | -1.24 (-4.38%) | 36,335,480 |
| 26 Jan 2024 | CNY | 28.66 | 28.9 | 28.11 | 28.29 | 28.29 | -0.66 (-2.28%) | 34,309,930 |
| 25 Jan 2024 | CNY | 27.93 | 29.05 | 27.86 | 28.95 | 28.95 | +1.11 (+3.99%) | 54,280,960 |
| 24 Jan 2024 | CNY | 27.8 | 28.04 | 26.88 | 27.84 | 27.84 | -0.01 (-0.04%) | 42,179,990 |
| 23 Jan 2024 | CNY | 25.71 | 28.25 | 25.71 | 27.85 | 27.85 | +1.92 (+7.40%) | 54,681,090 |
| 22 Jan 2024 | CNY | 27.67 | 27.74 | 25.62 | 25.93 | 25.93 | -1.03 (-3.82%) | 32,497,490 |
| 19 Jan 2024 | CNY | 27.05 | 27.62 | 26.96 | 26.96 | 26.96 | -0.24 (-0.88%) | 29,723,110 |
| 18 Jan 2024 | CNY | 25.7 | 27.2 | 25.6 | 27.2 | 27.2 | +1.31 (+5.06%) | 41,292,170 |
| 17 Jan 2024 | CNY | 26.4 | 26.79 | 25.87 | 25.89 | 25.89 | -0.58 (-2.19%) | 18,632,670 |
| 16 Jan 2024 | CNY | 26.6 | 26.75 | 26.05 | 26.47 | 26.47 | -0.3 (-1.12%) | 15,853,790 |
| 15 Jan 2024 | CNY | 26.52 | 27.05 | 26.4 | 26.77 | 26.77 | -0.07 (-0.26%) | 12,613,620 |
| 12 Jan 2024 | CNY | 27.3 | 27.37 | 26.84 | 26.84 | 26.84 | -0.56 (-2.04%) | 15,860,220 |
| 11 Jan 2024 | CNY | 26.78 | 27.55 | 26.78 | 27.4 | 27.4 | +0.7 (+2.62%) | 22,407,420 |
| 10 Jan 2024 | CNY | 27.5 | 27.57 | 26.67 | 26.7 | 26.7 | -1.06 (-3.82%) | 23,633,550 |
