| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 29.5 | 29.86 | 27.89 | 27.92 | 27.92 | -1.49 (-5.07%) | 2,728,438 |
| 27 Feb 2024 | CNY | 29 | 29.43 | 28.87 | 29.41 | 29.41 | +0.26 (+0.89%) | 1,585,816 |
| 26 Feb 2024 | CNY | 28.9 | 29.6 | 28.5 | 29.15 | 29.15 | +0.48 (+1.67%) | 1,896,010 |
| 23 Feb 2024 | CNY | 28.47 | 28.85 | 28.19 | 28.67 | 28.67 | +0.27 (+0.95%) | 1,514,782 |
| 22 Feb 2024 | CNY | 27.53 | 28.52 | 27.51 | 28.4 | 28.4 | +0.78 (+2.82%) | 2,155,593 |
| 21 Feb 2024 | CNY | 27.38 | 28.39 | 27.38 | 27.62 | 27.62 | +0.05 (+0.18%) | 2,198,381 |
| 20 Feb 2024 | CNY | 27.86 | 27.87 | 27.18 | 27.57 | 27.57 | -0.25 (-0.90%) | 1,925,674 |
| 19 Feb 2024 | CNY | 28.06 | 28.39 | 27.37 | 27.82 | 27.82 | -0.3 (-1.07%) | 2,477,051 |
| 8 Feb 2024 | CNY | 27.04 | 28.32 | 26.89 | 28.12 | 28.12 | +1.04 (+3.84%) | 3,427,159 |
| 7 Feb 2024 | CNY | 25.6 | 27.89 | 25.6 | 27.08 | 27.08 | +1.34 (+5.21%) | 4,477,409 |
| 6 Feb 2024 | CNY | 24.1 | 26.17 | 22.8 | 25.74 | 25.74 | +1.38 (+5.67%) | 2,539,312 |
| 5 Feb 2024 | CNY | 26.6 | 26.7 | 24.08 | 24.36 | 24.36 | -2.34 (-8.76%) | 3,384,767 |
| 2 Feb 2024 | CNY | 27.95 | 28.4 | 26.25 | 26.7 | 26.7 | -1.5 (-5.32%) | 2,940,926 |
| 1 Feb 2024 | CNY | 26.96 | 29.24 | 26.71 | 28.2 | 28.2 | +1.09 (+4.02%) | 3,646,049 |
| 31 Jan 2024 | CNY | 28.58 | 29.24 | 27.06 | 27.11 | 27.11 | -1.68 (-5.84%) | 2,702,440 |
| 30 Jan 2024 | CNY | 28.8 | 29.52 | 28.4 | 28.79 | 28.79 | -0.57 (-1.94%) | 2,515,112 |
| 29 Jan 2024 | CNY | 29.88 | 30.36 | 28.87 | 29.36 | 29.36 | -0.22 (-0.74%) | 2,350,037 |
| 26 Jan 2024 | CNY | 30.03 | 30.74 | 29.57 | 29.58 | 29.58 | -0.37 (-1.24%) | 4,232,326 |
| 25 Jan 2024 | CNY | 29.58 | 30.01 | 28.45 | 29.95 | 29.95 | +0.27 (+0.91%) | 3,953,757 |
| 24 Jan 2024 | CNY | 29.88 | 30.15 | 28.93 | 29.68 | 29.68 | 0.0 (0.0%) | 3,159,504 |
| 23 Jan 2024 | CNY | 28.92 | 30.03 | 28.38 | 29.68 | 29.68 | +0.77 (+2.66%) | 2,879,149 |
| 22 Jan 2024 | CNY | 30.12 | 30.59 | 28.75 | 28.91 | 28.91 | -0.99 (-3.31%) | 3,773,025 |
| 19 Jan 2024 | CNY | 30.56 | 30.59 | 29.65 | 29.9 | 29.9 | -0.78 (-2.54%) | 3,162,831 |
| 18 Jan 2024 | CNY | 30.38 | 30.88 | 29.78 | 30.68 | 30.68 | -0.01 (-0.03%) | 4,433,814 |
| 17 Jan 2024 | CNY | 31.34 | 31.85 | 30.69 | 30.69 | 30.69 | -0.76 (-2.42%) | 5,010,382 |
| 16 Jan 2024 | CNY | 31.21 | 31.7 | 30.68 | 31.45 | 31.45 | -0.13 (-0.41%) | 6,097,126 |
| 15 Jan 2024 | CNY | 29.95 | 31.92 | 29.85 | 31.58 | 31.58 | +1.75 (+5.87%) | 10,620,270 |
| 12 Jan 2024 | CNY | 30.84 | 31.2 | 29.8 | 29.83 | 29.83 | -0.15 (-0.50%) | 8,342,629 |
| 11 Jan 2024 | CNY | 28.3 | 30.28 | 28.15 | 29.98 | 29.98 | +2.09 (+7.49%) | 8,420,669 |
| 10 Jan 2024 | CNY | 28.6 | 28.6 | 27.53 | 27.89 | 27.89 | -0.79 (-2.75%) | 3,809,008 |
