| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 38.82 | 38.85 | 38 | 38 | 38 | -0.81 (-2.09%) | 19,057,860 |
| 27 Feb 2024 | CNY | 39.18 | 39.37 | 38.46 | 38.81 | 38.81 | -0.37 (-0.94%) | 16,726,390 |
| 26 Feb 2024 | CNY | 39.69 | 39.97 | 39.18 | 39.18 | 39.18 | -0.17 (-0.43%) | 9,773,530 |
| 23 Feb 2024 | CNY | 39.32 | 39.77 | 39.08 | 39.35 | 39.35 | +0.03 (+0.08%) | 11,407,290 |
| 22 Feb 2024 | CNY | 39.58 | 39.59 | 39 | 39.32 | 39.32 | -0.03 (-0.08%) | 9,573,270 |
| 21 Feb 2024 | CNY | 38.13 | 39.88 | 37.9 | 39.35 | 39.35 | +1.08 (+2.82%) | 21,237,930 |
| 20 Feb 2024 | CNY | 38.3 | 38.35 | 37.76 | 38.27 | 38.27 | +0.43 (+1.14%) | 13,050,440 |
| 19 Feb 2024 | CNY | 38.17 | 38.2 | 37.61 | 37.84 | 37.84 | +0.29 (+0.77%) | 14,451,730 |
| 8 Feb 2024 | CNY | 36.98 | 37.82 | 36.78 | 37.55 | 37.55 | +0.71 (+1.93%) | 19,464,770 |
| 7 Feb 2024 | CNY | 36.37 | 37.15 | 35.93 | 36.84 | 36.84 | +0.59 (+1.63%) | 22,644,210 |
| 6 Feb 2024 | CNY | 34.09 | 36.39 | 34 | 36.25 | 36.25 | +1.87 (+5.44%) | 20,745,500 |
| 5 Feb 2024 | CNY | 34.48 | 34.79 | 32.93 | 34.38 | 34.38 | +0.3 (+0.88%) | 25,697,520 |
| 2 Feb 2024 | CNY | 35 | 35.14 | 33.38 | 34.08 | 34.08 | -0.63 (-1.82%) | 18,842,780 |
| 1 Feb 2024 | CNY | 35.22 | 35.37 | 34.6 | 34.71 | 34.71 | -0.51 (-1.45%) | 17,869,010 |
| 31 Jan 2024 | CNY | 34.41 | 35.44 | 34.41 | 35.22 | 35.22 | +0.81 (+2.35%) | 26,303,510 |
| 30 Jan 2024 | CNY | 36.75 | 37.03 | 34.1 | 34.41 | 34.41 | -2.44 (-6.62%) | 39,312,820 |
| 29 Jan 2024 | CNY | 37.75 | 37.93 | 36.85 | 36.85 | 36.85 | -1.01 (-2.67%) | 11,864,340 |
| 26 Jan 2024 | CNY | 38.25 | 38.36 | 37.41 | 37.86 | 37.86 | -0.56 (-1.46%) | 15,547,480 |
| 25 Jan 2024 | CNY | 38.05 | 38.45 | 37.67 | 38.42 | 38.42 | +0.69 (+1.83%) | 15,954,600 |
| 24 Jan 2024 | CNY | 37.59 | 37.79 | 36.45 | 37.73 | 37.73 | +0.45 (+1.21%) | 15,999,150 |
| 23 Jan 2024 | CNY | 37.65 | 37.65 | 36.67 | 37.28 | 37.28 | -0.38 (-1.01%) | 20,616,880 |
| 22 Jan 2024 | CNY | 38.2 | 38.5 | 37.4 | 37.66 | 37.66 | -0.69 (-1.80%) | 16,582,900 |
| 19 Jan 2024 | CNY | 38.61 | 38.78 | 38.04 | 38.35 | 38.35 | -0.51 (-1.31%) | 13,583,400 |
| 18 Jan 2024 | CNY | 38.56 | 39 | 37.49 | 38.86 | 38.86 | +0.16 (+0.41%) | 18,417,150 |
| 17 Jan 2024 | CNY | 39.2 | 39.36 | 38.7 | 38.7 | 38.7 | -0.6 (-1.53%) | 11,461,870 |
| 16 Jan 2024 | CNY | 38.62 | 39.38 | 38.42 | 39.3 | 39.3 | +0.46 (+1.18%) | 12,601,980 |
| 15 Jan 2024 | CNY | 38.66 | 39.33 | 38.57 | 38.84 | 38.84 | -0.01 (-0.03%) | 8,734,050 |
| 12 Jan 2024 | CNY | 39.26 | 39.45 | 38.78 | 38.85 | 38.85 | -0.6 (-1.52%) | 7,534,880 |
| 11 Jan 2024 | CNY | 39.04 | 39.7 | 38.82 | 39.45 | 39.45 | +0.41 (+1.05%) | 10,691,440 |
| 10 Jan 2024 | CNY | 38.77 | 39.51 | 38.55 | 39.04 | 39.04 | +0.08 (+0.21%) | 11,209,870 |
