| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 25.86 | 26.91 | 25.72 | 26.87 | 26.87 | +0.91 (+3.51%) | 7,464,704 |
| 26 Feb 2024 | CNY | 26 | 26.56 | 25.86 | 25.96 | 25.96 | -0.19 (-0.73%) | 6,515,764 |
| 23 Feb 2024 | CNY | 26.25 | 26.38 | 25.62 | 26.15 | 26.15 | -0.07 (-0.27%) | 6,532,752 |
| 22 Feb 2024 | CNY | 26.05 | 26.62 | 25.9 | 26.22 | 26.22 | +0.18 (+0.69%) | 4,171,572 |
| 21 Feb 2024 | CNY | 25.86 | 27.03 | 25.7 | 26.04 | 26.04 | -0.12 (-0.46%) | 4,566,619 |
| 20 Feb 2024 | CNY | 26.67 | 26.75 | 25.62 | 26.16 | 26.16 | -0.42 (-1.58%) | 5,278,026 |
| 19 Feb 2024 | CNY | 27.32 | 27.5 | 26.21 | 26.58 | 26.58 | -0.39 (-1.45%) | 4,500,335 |
| 8 Feb 2024 | CNY | 26.99 | 28.58 | 26.51 | 26.97 | 26.97 | +0.07 (+0.26%) | 7,709,445 |
| 7 Feb 2024 | CNY | 25.1 | 27.27 | 25 | 26.9 | 26.9 | +1.75 (+6.96%) | 6,348,584 |
| 6 Feb 2024 | CNY | 22.99 | 25.49 | 22.71 | 25.15 | 25.15 | +1.95 (+8.41%) | 6,122,661 |
| 5 Feb 2024 | CNY | 22.85 | 23.84 | 21.45 | 23.2 | 23.2 | +0.24 (+1.05%) | 5,697,843 |
| 2 Feb 2024 | CNY | 23.54 | 23.69 | 22.13 | 22.96 | 22.96 | -0.54 (-2.30%) | 4,276,873 |
| 1 Feb 2024 | CNY | 23.3 | 23.94 | 22.84 | 23.5 | 23.5 | 0.0 (0.0%) | 3,821,578 |
| 31 Jan 2024 | CNY | 23.74 | 23.87 | 22.88 | 23.5 | 23.5 | -0.53 (-2.21%) | 5,358,040 |
| 30 Jan 2024 | CNY | 24.48 | 24.65 | 23.74 | 24.03 | 24.03 | -0.52 (-2.12%) | 2,714,118 |
| 29 Jan 2024 | CNY | 25.4 | 25.54 | 24.38 | 24.55 | 24.55 | -0.75 (-2.96%) | 3,953,974 |
| 26 Jan 2024 | CNY | 26.1 | 26.22 | 25.25 | 25.3 | 25.3 | -1.07 (-4.06%) | 3,958,176 |
| 25 Jan 2024 | CNY | 25.56 | 26.42 | 25.33 | 26.37 | 26.37 | +0.9 (+3.53%) | 4,676,862 |
| 24 Jan 2024 | CNY | 25.33 | 25.56 | 24.3 | 25.47 | 25.47 | +0.27 (+1.07%) | 3,625,340 |
| 23 Jan 2024 | CNY | 24.73 | 25.74 | 24.44 | 25.2 | 25.2 | +0.62 (+2.52%) | 5,287,041 |
| 22 Jan 2024 | CNY | 26.07 | 26.18 | 24.42 | 24.58 | 24.58 | -1.59 (-6.08%) | 4,321,029 |
| 19 Jan 2024 | CNY | 26.51 | 26.91 | 26.1 | 26.17 | 26.17 | -0.34 (-1.28%) | 1,976,208 |
| 18 Jan 2024 | CNY | 26.6 | 26.66 | 25.75 | 26.51 | 26.51 | -0.01 (-0.04%) | 2,777,028 |
| 17 Jan 2024 | CNY | 27.19 | 27.2 | 26.52 | 26.52 | 26.52 | -0.63 (-2.32%) | 2,059,400 |
| 16 Jan 2024 | CNY | 27.16 | 27.3 | 26.8 | 27.15 | 27.15 | -0.11 (-0.40%) | 1,970,700 |
| 15 Jan 2024 | CNY | 27.5 | 27.7 | 27.06 | 27.26 | 27.26 | -0.34 (-1.23%) | 2,412,904 |
| 12 Jan 2024 | CNY | 28.17 | 28.38 | 27.36 | 27.6 | 27.6 | -0.4 (-1.43%) | 2,845,590 |
| 11 Jan 2024 | CNY | 27.34 | 28.13 | 27.05 | 28 | 28 | +0.55 (+2.00%) | 2,186,880 |
| 10 Jan 2024 | CNY | 27.51 | 27.75 | 26.8 | 27.45 | 27.45 | -0.05 (-0.18%) | 2,489,208 |
| 9 Jan 2024 | CNY | 27.9 | 28.03 | 27.46 | 27.5 | 27.5 | -0.41 (-1.47%) | 3,117,977 |
