| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 27.97 | 28.57 | 27.67 | 28.35 | 28.35 | +0.35 (+1.25%) | 4,830,130 |
| 21 Feb 2024 | CNY | 27.46 | 28.36 | 27.3 | 28 | 28 | +0.22 (+0.79%) | 5,528,727 |
| 20 Feb 2024 | CNY | 28.31 | 28.31 | 27.38 | 27.78 | 27.78 | -0.8 (-2.80%) | 5,643,206 |
| 19 Feb 2024 | CNY | 27.33 | 28.68 | 27.02 | 28.58 | 28.58 | +1.57 (+5.81%) | 10,720,127 |
| 8 Feb 2024 | CNY | 27.18 | 28.18 | 26.31 | 27.01 | 27.01 | 0.0 (0.0%) | 11,128,677 |
| 7 Feb 2024 | CNY | 26.49 | 27.63 | 26.28 | 27.01 | 27.01 | +0.52 (+1.96%) | 9,599,083 |
| 6 Feb 2024 | CNY | 23.95 | 26.67 | 23.72 | 26.49 | 26.49 | +2.16 (+8.88%) | 10,350,932 |
| 5 Feb 2024 | CNY | 23.98 | 25 | 22.45 | 24.33 | 24.33 | +0.33 (+1.38%) | 11,006,857 |
| 2 Feb 2024 | CNY | 24.68 | 25.04 | 23.3 | 24 | 24 | -0.77 (-3.11%) | 6,320,108 |
| 1 Feb 2024 | CNY | 24.3 | 24.97 | 23.84 | 24.77 | 24.77 | +0.4 (+1.64%) | 5,875,027 |
| 31 Jan 2024 | CNY | 25.23 | 25.59 | 24.27 | 24.37 | 24.37 | -1.07 (-4.21%) | 6,303,665 |
| 30 Jan 2024 | CNY | 26.33 | 26.58 | 25.33 | 25.44 | 25.44 | -1.11 (-4.18%) | 5,216,629 |
| 29 Jan 2024 | CNY | 27.64 | 27.96 | 26.5 | 26.55 | 26.55 | -1.25 (-4.50%) | 6,499,757 |
| 26 Jan 2024 | CNY | 27.49 | 28.33 | 27.23 | 27.8 | 27.8 | +0.16 (+0.58%) | 7,786,068 |
| 25 Jan 2024 | CNY | 27.14 | 27.75 | 26.77 | 27.64 | 27.64 | +0.44 (+1.62%) | 6,799,932 |
| 24 Jan 2024 | CNY | 26.39 | 27.33 | 25.98 | 27.2 | 27.2 | +0.94 (+3.58%) | 9,057,498 |
| 23 Jan 2024 | CNY | 25.28 | 26.57 | 24.93 | 26.26 | 26.26 | +0.98 (+3.88%) | 8,611,331 |
| 22 Jan 2024 | CNY | 26.4 | 26.4 | 25.2 | 25.28 | 25.28 | -1.12 (-4.24%) | 5,805,542 |
| 19 Jan 2024 | CNY | 26.27 | 26.72 | 26.01 | 26.4 | 26.4 | -0.06 (-0.23%) | 6,126,324 |
| 18 Jan 2024 | CNY | 25.66 | 26.5 | 25.22 | 26.46 | 26.46 | +0.61 (+2.36%) | 7,099,182 |
| 17 Jan 2024 | CNY | 26.86 | 26.99 | 25.84 | 25.85 | 25.85 | -1.04 (-3.87%) | 4,789,621 |
| 16 Jan 2024 | CNY | 26.61 | 26.93 | 26.35 | 26.89 | 26.89 | +0.24 (+0.90%) | 4,124,120 |
| 15 Jan 2024 | CNY | 26.61 | 27.04 | 26.36 | 26.65 | 26.65 | -0.16 (-0.60%) | 4,104,253 |
| 12 Jan 2024 | CNY | 27.26 | 27.26 | 26.74 | 26.81 | 26.81 | -0.45 (-1.65%) | 3,904,228 |
| 11 Jan 2024 | CNY | 27.01 | 27.6 | 26.88 | 27.26 | 27.26 | +0.3 (+1.11%) | 4,853,944 |
| 10 Jan 2024 | CNY | 27.11 | 27.49 | 26.61 | 26.96 | 26.96 | -0.32 (-1.17%) | 4,167,405 |
| 9 Jan 2024 | CNY | 26.81 | 27.88 | 26.78 | 27.28 | 27.28 | +0.6 (+2.25%) | 7,428,101 |
| 8 Jan 2024 | CNY | 27.36 | 27.42 | 26.66 | 26.68 | 26.68 | -0.78 (-2.84%) | 4,486,524 |
| 5 Jan 2024 | CNY | 28.06 | 28.25 | 27.31 | 27.46 | 27.46 | -0.6 (-2.14%) | 2,957,164 |
| 4 Jan 2024 | CNY | 28.46 | 28.53 | 27.65 | 28.06 | 28.06 | -0.47 (-1.65%) | 3,775,077 |
