| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 26 | 26.58 | 25.8 | 26.58 | 26.58 | +0.54 (+2.07%) | 599,904 |
| 19 Feb 2024 | CNY | 25.73 | 26.33 | 25.5 | 26.04 | 26.04 | +0.3 (+1.17%) | 863,513 |
| 8 Feb 2024 | CNY | 23.69 | 28.33 | 20.79 | 25.74 | 25.74 | +1.98 (+8.33%) | 2,395,542 |
| 7 Feb 2024 | CNY | 25.3 | 25.3 | 23.34 | 23.76 | 23.76 | -1.24 (-4.96%) | 1,550,797 |
| 6 Feb 2024 | CNY | 24.78 | 25.81 | 23.1 | 25 | 25 | +0.04 (+0.16%) | 1,301,064 |
| 5 Feb 2024 | CNY | 26.73 | 26.73 | 23.73 | 24.96 | 24.96 | -1.85 (-6.90%) | 1,852,796 |
| 2 Feb 2024 | CNY | 26.61 | 27.33 | 25.41 | 26.81 | 26.81 | +0.29 (+1.09%) | 1,270,900 |
| 1 Feb 2024 | CNY | 27.75 | 27.8 | 26.27 | 26.52 | 26.52 | -1.35 (-4.84%) | 1,188,860 |
| 31 Jan 2024 | CNY | 28.09 | 28.29 | 27.14 | 27.87 | 27.87 | -0.28 (-0.99%) | 989,663 |
| 30 Jan 2024 | CNY | 28.97 | 28.97 | 27.83 | 28.15 | 28.15 | -0.86 (-2.96%) | 657,590 |
| 29 Jan 2024 | CNY | 28.98 | 29.84 | 28.6 | 29.01 | 29.01 | +0.02 (+0.07%) | 1,533,190 |
| 26 Jan 2024 | CNY | 29.38 | 29.85 | 28.4 | 28.99 | 28.99 | -0.51 (-1.73%) | 975,220 |
| 25 Jan 2024 | CNY | 28.62 | 29.57 | 28.31 | 29.5 | 29.5 | +0.85 (+2.97%) | 601,505 |
| 24 Jan 2024 | CNY | 28.56 | 29.17 | 28 | 28.65 | 28.65 | +0.1 (+0.35%) | 546,880 |
| 23 Jan 2024 | CNY | 28.2 | 28.91 | 27.6 | 28.55 | 28.55 | +0.35 (+1.24%) | 630,908 |
| 22 Jan 2024 | CNY | 28.85 | 28.85 | 27.5 | 28.2 | 28.2 | -0.65 (-2.25%) | 490,500 |
| 19 Jan 2024 | CNY | 29.79 | 29.79 | 28.7 | 28.85 | 28.85 | -0.93 (-3.12%) | 540,097 |
| 18 Jan 2024 | CNY | 29.3 | 29.78 | 28.26 | 29.78 | 29.78 | +0.58 (+1.99%) | 831,380 |
| 17 Jan 2024 | CNY | 29.9 | 29.9 | 29.12 | 29.2 | 29.2 | -0.71 (-2.37%) | 448,700 |
| 16 Jan 2024 | CNY | 30.05 | 30.13 | 29.28 | 29.91 | 29.91 | -0.14 (-0.47%) | 446,900 |
| 15 Jan 2024 | CNY | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.0 (0.0%) | 495,740 |
| 12 Jan 2024 | CNY | 30 | 30.19 | 29.62 | 30.05 | 30.05 | +0.25 (+0.84%) | 500,680 |
| 11 Jan 2024 | CNY | 29.5 | 29.89 | 29.14 | 29.8 | 29.8 | +0.42 (+1.43%) | 642,240 |
| 10 Jan 2024 | CNY | 29.56 | 29.66 | 28.97 | 29.38 | 29.38 | -0.03 (-0.10%) | 750,080 |
| 9 Jan 2024 | CNY | 29.32 | 29.71 | 29.14 | 29.41 | 29.41 | +0.05 (+0.17%) | 459,647 |
| 8 Jan 2024 | CNY | 29.9 | 29.9 | 29.16 | 29.36 | 29.36 | -0.64 (-2.13%) | 635,300 |
| 5 Jan 2024 | CNY | 30.07 | 30.18 | 29.47 | 30 | 30 | +0.01 (+0.03%) | 767,715 |
| 4 Jan 2024 | CNY | 30.18 | 30.18 | 29.79 | 29.99 | 29.99 | +0.01 (+0.03%) | 355,808 |
| 3 Jan 2024 | CNY | 30.69 | 30.72 | 29.8 | 29.98 | 29.98 | -0.58 (-1.90%) | 927,830 |
| 2 Jan 2024 | CNY | 31.1 | 31.3 | 30.28 | 30.56 | 30.56 | -0.57 (-1.83%) | 1,101,392 |
