| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 25.42 | 26.5 | 25.42 | 26.36 | 26.36 | +0.82 (+3.21%) | 7,732,515 |
| 21 Feb 2024 | CNY | 24.95 | 26.28 | 24.6 | 25.54 | 25.54 | -0.54 (-2.07%) | 9,243,163 |
| 20 Feb 2024 | CNY | 24.51 | 27.52 | 24.2 | 26.08 | 26.08 | +1.05 (+4.19%) | 9,663,920 |
| 19 Feb 2024 | CNY | 24.4 | 25.28 | 23.9 | 25.03 | 25.03 | +1.63 (+6.97%) | 8,137,045 |
| 8 Feb 2024 | CNY | 22 | 23.45 | 21.35 | 23.4 | 23.4 | +1.5 (+6.85%) | 7,382,828 |
| 7 Feb 2024 | CNY | 22.18 | 24.05 | 21.61 | 21.9 | 21.9 | -0.14 (-0.64%) | 6,266,856 |
| 6 Feb 2024 | CNY | 21.08 | 22.63 | 19.9 | 22.04 | 22.04 | +1.04 (+4.95%) | 4,072,894 |
| 5 Feb 2024 | CNY | 23.6 | 23.77 | 20.89 | 21 | 21 | -3.17 (-13.12%) | 4,629,736 |
| 2 Feb 2024 | CNY | 24.77 | 25.89 | 23 | 24.17 | 24.17 | -0.75 (-3.01%) | 3,964,026 |
| 1 Feb 2024 | CNY | 24.11 | 25.6 | 23.88 | 24.92 | 24.92 | -0.62 (-2.43%) | 4,472,982 |
| 31 Jan 2024 | CNY | 26.15 | 27.97 | 25.5 | 25.54 | 25.54 | -0.4 (-1.54%) | 5,698,565 |
| 30 Jan 2024 | CNY | 26.95 | 27.07 | 25.9 | 25.94 | 25.94 | -1.16 (-4.28%) | 2,311,129 |
| 29 Jan 2024 | CNY | 27.8 | 28.82 | 27.1 | 27.1 | 27.1 | -0.59 (-2.13%) | 3,408,600 |
| 26 Jan 2024 | CNY | 27.88 | 28.29 | 27.46 | 27.69 | 27.69 | -0.32 (-1.14%) | 3,017,068 |
| 25 Jan 2024 | CNY | 27.17 | 28.13 | 26.6 | 28.01 | 28.01 | +0.82 (+3.02%) | 3,416,239 |
| 24 Jan 2024 | CNY | 26.69 | 27.23 | 25.98 | 27.19 | 27.19 | +0.54 (+2.03%) | 2,853,038 |
| 23 Jan 2024 | CNY | 26.03 | 26.76 | 25.93 | 26.65 | 26.65 | +0.72 (+2.78%) | 2,431,874 |
| 22 Jan 2024 | CNY | 27.32 | 28.08 | 25.83 | 25.93 | 25.93 | -1.98 (-7.09%) | 3,328,983 |
| 19 Jan 2024 | CNY | 28.7 | 29.04 | 27.91 | 27.91 | 27.91 | 0.0 (0.0%) | 3,367,951 |
| 18 Jan 2024 | CNY | 28.15 | 28.15 | 27.02 | 27.91 | 27.91 | -0.05 (-0.18%) | 1,954,850 |
| 17 Jan 2024 | CNY | 28.76 | 28.85 | 27.91 | 27.96 | 27.96 | -0.87 (-3.02%) | 1,730,877 |
| 16 Jan 2024 | CNY | 29.21 | 29.65 | 28.42 | 28.83 | 28.83 | -0.36 (-1.23%) | 1,939,390 |
| 15 Jan 2024 | CNY | 28.99 | 29.74 | 28.94 | 29.19 | 29.19 | +0.15 (+0.52%) | 2,165,064 |
| 12 Jan 2024 | CNY | 29.5 | 29.76 | 29 | 29.04 | 29.04 | -0.53 (-1.79%) | 1,483,928 |
| 11 Jan 2024 | CNY | 28.97 | 29.72 | 28.81 | 29.57 | 29.57 | +0.63 (+2.18%) | 2,477,866 |
| 10 Jan 2024 | CNY | 29.48 | 29.58 | 28.8 | 28.94 | 28.94 | -0.86 (-2.89%) | 2,139,862 |
| 9 Jan 2024 | CNY | 29.82 | 30.25 | 29.3 | 29.8 | 29.8 | +0.04 (+0.13%) | 2,422,778 |
| 8 Jan 2024 | CNY | 30.04 | 30.35 | 29.72 | 29.76 | 29.76 | -0.23 (-0.77%) | 2,016,970 |
| 5 Jan 2024 | CNY | 30.63 | 30.77 | 29.84 | 29.99 | 29.99 | -0.61 (-1.99%) | 3,026,871 |
| 4 Jan 2024 | CNY | 30.31 | 30.8 | 29.73 | 30.6 | 30.6 | +0.2 (+0.66%) | 3,294,863 |
