| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 26.2 | 26.7 | 25.95 | 25.99 | 25.99 | -0.32 (-1.22%) | 2,453,502 |
| 19 Feb 2024 | CNY | 26.8 | 26.84 | 26.04 | 26.31 | 26.31 | -0.35 (-1.31%) | 2,634,940 |
| 8 Feb 2024 | CNY | 24.4 | 26.84 | 24.32 | 26.66 | 26.66 | +2.26 (+9.26%) | 5,755,433 |
| 7 Feb 2024 | CNY | 25.01 | 25.3 | 24.29 | 24.4 | 24.4 | -0.87 (-3.44%) | 4,885,400 |
| 6 Feb 2024 | CNY | 24.86 | 25.7 | 23.63 | 25.27 | 25.27 | +0.41 (+1.65%) | 4,942,644 |
| 5 Feb 2024 | CNY | 24.75 | 25.51 | 23.6 | 24.86 | 24.86 | -0.12 (-0.48%) | 7,051,380 |
| 2 Feb 2024 | CNY | 25.11 | 25.58 | 23.98 | 24.98 | 24.98 | -0.06 (-0.24%) | 4,262,755 |
| 1 Feb 2024 | CNY | 24.54 | 25.44 | 24.11 | 25.04 | 25.04 | +0.42 (+1.71%) | 2,552,000 |
| 31 Jan 2024 | CNY | 25.36 | 25.36 | 23.91 | 24.62 | 24.62 | -0.94 (-3.68%) | 6,456,500 |
| 30 Jan 2024 | CNY | 25.92 | 26.49 | 25.1 | 25.56 | 25.56 | -0.26 (-1.01%) | 3,843,180 |
| 29 Jan 2024 | CNY | 26.7 | 26.95 | 25.45 | 25.82 | 25.82 | -0.95 (-3.55%) | 3,672,000 |
| 26 Jan 2024 | CNY | 27.24 | 27.45 | 26.71 | 26.77 | 26.77 | -0.47 (-1.73%) | 3,314,500 |
| 25 Jan 2024 | CNY | 26.2 | 27.24 | 26 | 27.24 | 27.24 | +1.04 (+3.97%) | 3,786,120 |
| 24 Jan 2024 | CNY | 26.45 | 26.79 | 24.97 | 26.2 | 26.2 | -0.25 (-0.95%) | 4,023,521 |
| 23 Jan 2024 | CNY | 26.5 | 26.68 | 25.1 | 26.45 | 26.45 | -0.01 (-0.04%) | 6,218,410 |
| 22 Jan 2024 | CNY | 27.82 | 27.84 | 26.27 | 26.46 | 26.46 | -1.39 (-4.99%) | 4,149,363 |
| 19 Jan 2024 | CNY | 27.45 | 27.89 | 26.44 | 27.85 | 27.85 | +0.68 (+2.50%) | 5,379,200 |
| 18 Jan 2024 | CNY | 27.55 | 27.95 | 25.75 | 27.17 | 27.17 | -0.78 (-2.79%) | 8,950,500 |
| 17 Jan 2024 | CNY | 29.02 | 29.18 | 27.9 | 27.95 | 27.95 | -1.13 (-3.89%) | 4,391,500 |
| 16 Jan 2024 | CNY | 29.49 | 29.55 | 28.72 | 29.08 | 29.08 | -0.42 (-1.42%) | 6,145,108 |
| 15 Jan 2024 | CNY | 28.4 | 30.62 | 28.01 | 29.5 | 29.5 | +1.66 (+5.96%) | 11,900,412 |
| 12 Jan 2024 | CNY | 27.42 | 28.8 | 27.37 | 27.84 | 27.84 | +0.39 (+1.42%) | 3,828,600 |
| 11 Jan 2024 | CNY | 26.86 | 27.7 | 26.66 | 27.45 | 27.45 | +0.65 (+2.43%) | 1,967,300 |
| 10 Jan 2024 | CNY | 27.17 | 27.4 | 26.46 | 26.8 | 26.8 | -0.2 (-0.74%) | 1,751,438 |
| 9 Jan 2024 | CNY | 26.91 | 27.48 | 26.72 | 27 | 27 | +0.07 (+0.26%) | 1,650,600 |
| 8 Jan 2024 | CNY | 27.4 | 27.98 | 26.8 | 26.93 | 26.93 | -0.42 (-1.54%) | 2,319,458 |
| 5 Jan 2024 | CNY | 28.47 | 28.77 | 27.09 | 27.35 | 27.35 | -1.17 (-4.10%) | 7,476,500 |
| 4 Jan 2024 | CNY | 27.72 | 28.8 | 27.56 | 28.52 | 28.52 | +0.73 (+2.63%) | 5,045,400 |
| 3 Jan 2024 | CNY | 27.08 | 27.88 | 26.9 | 27.79 | 27.79 | +0.88 (+3.27%) | 2,539,000 |
| 2 Jan 2024 | CNY | 26.91 | 27.13 | 26.68 | 26.91 | 26.91 | 0.0 (0.0%) | 1,394,900 |
