| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 26.59 | 27.24 | 26.23 | 26.24 | 26.24 | -0.28 (-1.06%) | 5,916,670 |
| 27 Feb 2024 | CNY | 26.23 | 26.53 | 26.14 | 26.52 | 26.52 | +0.29 (+1.11%) | 3,526,190 |
| 26 Feb 2024 | CNY | 26.4 | 26.59 | 26.09 | 26.23 | 26.23 | -0.32 (-1.21%) | 5,775,880 |
| 23 Feb 2024 | CNY | 26.71 | 26.76 | 26.38 | 26.55 | 26.55 | -0.13 (-0.49%) | 4,238,360 |
| 22 Feb 2024 | CNY | 26.6 | 26.83 | 26.42 | 26.68 | 26.68 | +0.13 (+0.49%) | 3,966,200 |
| 21 Feb 2024 | CNY | 26.4 | 27.06 | 26.3 | 26.55 | 26.55 | -0.21 (-0.78%) | 6,063,050 |
| 20 Feb 2024 | CNY | 25.78 | 27.03 | 25.66 | 26.76 | 26.76 | +0.84 (+3.24%) | 8,304,630 |
| 19 Feb 2024 | CNY | 26.24 | 26.35 | 25.49 | 25.92 | 25.92 | 0.0 (0.0%) | 6,924,940 |
| 8 Feb 2024 | CNY | 26.2 | 27.27 | 25.65 | 25.92 | 25.92 | -0.2 (-0.77%) | 9,600,770 |
| 7 Feb 2024 | CNY | 25.37 | 26.27 | 25.24 | 26.12 | 26.12 | +0.75 (+2.96%) | 8,173,040 |
| 6 Feb 2024 | CNY | 23.04 | 25.5 | 22.88 | 25.37 | 25.37 | +2.15 (+9.26%) | 11,678,980 |
| 5 Feb 2024 | CNY | 22.4 | 23.69 | 21.56 | 23.22 | 23.22 | +0.53 (+2.34%) | 9,519,000 |
| 2 Feb 2024 | CNY | 23.2 | 23.4 | 22.04 | 22.69 | 22.69 | -0.5 (-2.16%) | 6,848,020 |
| 1 Feb 2024 | CNY | 22.59 | 23.48 | 22.45 | 23.19 | 23.19 | +0.44 (+1.93%) | 5,987,950 |
| 31 Jan 2024 | CNY | 23.61 | 23.61 | 22.74 | 22.75 | 22.75 | -0.99 (-4.17%) | 7,836,820 |
| 30 Jan 2024 | CNY | 24.5 | 24.56 | 23.72 | 23.74 | 23.74 | -0.95 (-3.85%) | 6,116,490 |
| 29 Jan 2024 | CNY | 24.28 | 24.95 | 24.01 | 24.69 | 24.69 | +0.27 (+1.11%) | 6,901,800 |
| 26 Jan 2024 | CNY | 24.19 | 24.75 | 24.02 | 24.42 | 24.42 | +0.28 (+1.16%) | 7,523,140 |
| 25 Jan 2024 | CNY | 23.82 | 24.42 | 23.32 | 24.14 | 24.14 | +0.27 (+1.13%) | 10,515,370 |
| 24 Jan 2024 | CNY | 24.47 | 24.58 | 23.04 | 23.87 | 23.87 | -0.58 (-2.37%) | 10,603,420 |
| 23 Jan 2024 | CNY | 24.33 | 24.56 | 23.8 | 24.45 | 24.45 | +0.13 (+0.53%) | 5,664,540 |
| 22 Jan 2024 | CNY | 25 | 25.62 | 24.28 | 24.32 | 24.32 | -0.75 (-2.99%) | 7,267,800 |
| 19 Jan 2024 | CNY | 25.18 | 25.19 | 24.75 | 25.07 | 25.07 | -0.11 (-0.44%) | 3,742,270 |
| 18 Jan 2024 | CNY | 25.2 | 25.22 | 24.4 | 25.18 | 25.18 | -0.15 (-0.59%) | 7,058,590 |
| 17 Jan 2024 | CNY | 25.36 | 26.04 | 25.31 | 25.33 | 25.33 | -0.15 (-0.59%) | 6,110,160 |
| 16 Jan 2024 | CNY | 25.34 | 25.65 | 25.11 | 25.48 | 25.48 | +0.13 (+0.51%) | 5,117,480 |
| 15 Jan 2024 | CNY | 24.48 | 25.43 | 24.4 | 25.35 | 25.35 | +0.93 (+3.81%) | 9,255,640 |
| 12 Jan 2024 | CNY | 24.43 | 24.87 | 24.35 | 24.42 | 24.42 | -0.04 (-0.16%) | 5,380,960 |
| 11 Jan 2024 | CNY | 24.5 | 24.75 | 24.19 | 24.46 | 24.46 | -0.14 (-0.57%) | 6,559,880 |
| 10 Jan 2024 | CNY | 25.1 | 25.29 | 24.42 | 24.6 | 24.6 | -0.64 (-2.54%) | 7,512,750 |
