| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 28.4 | 28.83 | 28.04 | 28.81 | 28.81 | +0.42 (+1.48%) | 1,080,803 |
| 26 Feb 2024 | CNY | 28.33 | 28.63 | 27.93 | 28.39 | 28.39 | +0.16 (+0.57%) | 1,162,820 |
| 23 Feb 2024 | CNY | 28.18 | 28.32 | 27.69 | 28.23 | 28.23 | +0.01 (+0.04%) | 1,269,110 |
| 22 Feb 2024 | CNY | 28.11 | 28.7 | 27.87 | 28.22 | 28.22 | +0.13 (+0.46%) | 1,331,740 |
| 21 Feb 2024 | CNY | 28.01 | 28.83 | 27.81 | 28.09 | 28.09 | -0.28 (-0.99%) | 1,254,750 |
| 20 Feb 2024 | CNY | 28.01 | 28.54 | 27.71 | 28.37 | 28.37 | +0.16 (+0.57%) | 1,419,784 |
| 19 Feb 2024 | CNY | 27.17 | 28.61 | 27.17 | 28.21 | 28.21 | +1.04 (+3.83%) | 2,897,290 |
| 8 Feb 2024 | CNY | 25.48 | 27.19 | 24.7 | 27.17 | 27.17 | +1.84 (+7.26%) | 3,225,435 |
| 7 Feb 2024 | CNY | 24.8 | 26.08 | 24.58 | 25.33 | 25.33 | +0.56 (+2.26%) | 3,330,228 |
| 6 Feb 2024 | CNY | 22.73 | 24.88 | 22.28 | 24.77 | 24.77 | +1.84 (+8.02%) | 3,062,763 |
| 5 Feb 2024 | CNY | 24.5 | 24.82 | 22.05 | 22.93 | 22.93 | -1.56 (-6.37%) | 3,261,833 |
| 2 Feb 2024 | CNY | 26.33 | 26.73 | 24 | 24.49 | 24.49 | -1.79 (-6.81%) | 2,750,380 |
| 1 Feb 2024 | CNY | 26.2 | 26.99 | 25.4 | 26.28 | 26.28 | -0.22 (-0.83%) | 1,932,730 |
| 31 Jan 2024 | CNY | 27.99 | 28.14 | 26.4 | 26.5 | 26.5 | -1.66 (-5.89%) | 1,669,260 |
| 30 Jan 2024 | CNY | 29.2 | 29.58 | 28.1 | 28.16 | 28.16 | -1.36 (-4.61%) | 1,206,203 |
| 29 Jan 2024 | CNY | 30.57 | 30.98 | 29.46 | 29.52 | 29.52 | -1.12 (-3.66%) | 1,158,953 |
| 26 Jan 2024 | CNY | 30.6 | 31.08 | 30.41 | 30.64 | 30.64 | -0.17 (-0.55%) | 1,173,682 |
| 25 Jan 2024 | CNY | 29 | 30.96 | 28.73 | 30.81 | 30.81 | +1.81 (+6.24%) | 1,616,279 |
| 24 Jan 2024 | CNY | 29.18 | 29.35 | 28 | 29 | 29 | -0.19 (-0.65%) | 1,416,648 |
| 23 Jan 2024 | CNY | 28.57 | 29.2 | 28.49 | 29.19 | 29.19 | +0.6 (+2.10%) | 1,508,660 |
| 22 Jan 2024 | CNY | 30.5 | 30.63 | 28.58 | 28.59 | 28.59 | -1.9 (-6.23%) | 1,651,799 |
| 19 Jan 2024 | CNY | 30.99 | 31.1 | 30.48 | 30.49 | 30.49 | -0.62 (-1.99%) | 1,162,389 |
| 18 Jan 2024 | CNY | 31.1 | 31.17 | 30.2 | 31.11 | 31.11 | -0.05 (-0.16%) | 1,774,020 |
| 17 Jan 2024 | CNY | 31.79 | 32.21 | 31.16 | 31.16 | 31.16 | -0.38 (-1.20%) | 1,537,200 |
| 16 Jan 2024 | CNY | 31.28 | 32.11 | 31.05 | 31.54 | 31.54 | +0.26 (+0.83%) | 2,036,650 |
| 15 Jan 2024 | CNY | 30.4 | 31.74 | 30 | 31.28 | 31.28 | +0.91 (+3.00%) | 2,441,435 |
| 12 Jan 2024 | CNY | 30.6 | 30.7 | 30.31 | 30.37 | 30.37 | -0.53 (-1.72%) | 1,510,773 |
| 11 Jan 2024 | CNY | 32.47 | 32.47 | 30.46 | 30.9 | 30.9 | -1.56 (-4.81%) | 3,105,782 |
| 10 Jan 2024 | CNY | 32.55 | 32.64 | 32.16 | 32.46 | 32.46 | -0.07 (-0.22%) | 823,960 |
| 9 Jan 2024 | CNY | 32.47 | 32.92 | 32.17 | 32.53 | 32.53 | +0.04 (+0.12%) | 954,520 |
