| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 28 | 29.7 | 26.7 | 26.7 | 26.7 | -1.46 (-5.18%) | 3,317,890 |
| 27 Feb 2024 | CNY | 27.7 | 28.5 | 27.03 | 28.16 | 28.16 | +0.39 (+1.40%) | 2,544,000 |
| 26 Feb 2024 | CNY | 26.7 | 28.28 | 26.31 | 27.77 | 27.77 | +0.97 (+3.62%) | 1,958,050 |
| 23 Feb 2024 | CNY | 27 | 27.08 | 26.19 | 26.8 | 26.8 | -0.25 (-0.92%) | 1,564,220 |
| 22 Feb 2024 | CNY | 27.5 | 27.75 | 26.6 | 27.05 | 27.05 | -0.68 (-2.45%) | 2,048,620 |
| 21 Feb 2024 | CNY | 27.49 | 28.56 | 27.03 | 27.73 | 27.73 | +0.04 (+0.14%) | 1,267,640 |
| 20 Feb 2024 | CNY | 27.13 | 28.16 | 26.58 | 27.69 | 27.69 | +0.22 (+0.80%) | 1,804,040 |
| 19 Feb 2024 | CNY | 27.59 | 28.3 | 26.66 | 27.47 | 27.47 | -0.54 (-1.93%) | 2,347,280 |
| 8 Feb 2024 | CNY | 25.99 | 28.8 | 25.3 | 28.01 | 28.01 | +1.91 (+7.32%) | 2,500,250 |
| 7 Feb 2024 | CNY | 26.29 | 27.87 | 25.8 | 26.1 | 26.1 | -0.3 (-1.14%) | 2,871,290 |
| 6 Feb 2024 | CNY | 24.11 | 27.66 | 23.21 | 26.4 | 26.4 | +2 (+8.20%) | 2,511,800 |
| 5 Feb 2024 | CNY | 23.76 | 25.27 | 23 | 24.4 | 24.4 | +0.5 (+2.09%) | 3,276,150 |
| 2 Feb 2024 | CNY | 24.43 | 24.95 | 23.09 | 23.9 | 23.9 | -0.54 (-2.21%) | 2,195,200 |
| 1 Feb 2024 | CNY | 24.66 | 26.37 | 24.02 | 24.44 | 24.44 | -0.25 (-1.01%) | 2,049,300 |
| 31 Jan 2024 | CNY | 25.36 | 25.38 | 24.05 | 24.69 | 24.69 | -0.49 (-1.95%) | 2,659,400 |
| 30 Jan 2024 | CNY | 25.85 | 26 | 25.1 | 25.18 | 25.18 | -0.85 (-3.27%) | 1,327,300 |
| 29 Jan 2024 | CNY | 27.36 | 27.68 | 26 | 26.03 | 26.03 | -1.66 (-5.99%) | 1,687,720 |
| 26 Jan 2024 | CNY | 27.82 | 28.88 | 27.13 | 27.69 | 27.69 | -0.41 (-1.46%) | 3,256,140 |
| 25 Jan 2024 | CNY | 25.83 | 28.22 | 25.46 | 28.1 | 28.1 | +2.25 (+8.70%) | 3,050,560 |
| 24 Jan 2024 | CNY | 25.28 | 25.94 | 24.51 | 25.85 | 25.85 | +0.6 (+2.38%) | 2,113,210 |
| 23 Jan 2024 | CNY | 24.62 | 25.72 | 23.45 | 25.25 | 25.25 | +0.62 (+2.52%) | 2,647,260 |
| 22 Jan 2024 | CNY | 26.73 | 26.73 | 24.22 | 24.63 | 24.63 | -1.81 (-6.85%) | 1,594,410 |
| 19 Jan 2024 | CNY | 26.15 | 26.8 | 26.05 | 26.44 | 26.44 | +0.21 (+0.80%) | 1,804,700 |
| 18 Jan 2024 | CNY | 26.2 | 26.51 | 25.21 | 26.23 | 26.23 | -0.02 (-0.08%) | 1,369,500 |
| 17 Jan 2024 | CNY | 27.29 | 27.29 | 26.22 | 26.25 | 26.25 | -0.9 (-3.31%) | 1,472,600 |
| 16 Jan 2024 | CNY | 27.6 | 27.78 | 26.7 | 27.15 | 27.15 | -0.5 (-1.81%) | 2,387,200 |
| 15 Jan 2024 | CNY | 27.64 | 28.38 | 27.35 | 27.65 | 27.65 | +0.13 (+0.47%) | 1,129,700 |
| 12 Jan 2024 | CNY | 27.8 | 28.48 | 27.5 | 27.52 | 27.52 | -0.24 (-0.86%) | 2,388,800 |
| 11 Jan 2024 | CNY | 28.2 | 28.37 | 27.36 | 27.76 | 27.76 | -0.38 (-1.35%) | 2,416,340 |
| 10 Jan 2024 | CNY | 28.87 | 28.98 | 28.03 | 28.14 | 28.14 | -0.8 (-2.76%) | 1,244,350 |
