| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 35.05 | 35.67 | 34.81 | 34.86 | 34.86 | -0.14 (-0.40%) | 15,219,440 |
| 27 Feb 2024 | CNY | 34.85 | 35.18 | 34.71 | 35 | 35 | +0.15 (+0.43%) | 9,794,530 |
| 26 Feb 2024 | CNY | 35.12 | 35.28 | 34.7 | 34.85 | 34.85 | -0.45 (-1.27%) | 12,398,550 |
| 23 Feb 2024 | CNY | 35.44 | 35.44 | 35.06 | 35.3 | 35.3 | -0.15 (-0.42%) | 8,227,900 |
| 22 Feb 2024 | CNY | 35.54 | 35.78 | 35.18 | 35.45 | 35.45 | -0.09 (-0.25%) | 9,758,380 |
| 21 Feb 2024 | CNY | 34.84 | 36.08 | 34.72 | 35.54 | 35.54 | +0.51 (+1.46%) | 15,610,200 |
| 20 Feb 2024 | CNY | 35.25 | 35.25 | 34.77 | 35.03 | 35.03 | -0.23 (-0.65%) | 8,489,940 |
| 19 Feb 2024 | CNY | 36 | 36.09 | 35 | 35.26 | 35.26 | -0.04 (-0.11%) | 13,671,480 |
| 8 Feb 2024 | CNY | 34.81 | 35.58 | 34.79 | 35.3 | 35.3 | +0.65 (+1.88%) | 18,127,290 |
| 7 Feb 2024 | CNY | 34.27 | 34.82 | 33.78 | 34.65 | 34.65 | +0.38 (+1.11%) | 15,041,260 |
| 6 Feb 2024 | CNY | 32.73 | 34.34 | 32.33 | 34.27 | 34.27 | +1.54 (+4.71%) | 14,544,230 |
| 5 Feb 2024 | CNY | 32.8 | 33.05 | 31.78 | 32.73 | 32.73 | -0.35 (-1.06%) | 14,089,510 |
| 2 Feb 2024 | CNY | 33.34 | 33.6 | 32 | 33.08 | 33.08 | -0.26 (-0.78%) | 12,472,930 |
| 1 Feb 2024 | CNY | 33 | 33.7 | 33 | 33.34 | 33.34 | +0.24 (+0.73%) | 9,226,190 |
| 31 Jan 2024 | CNY | 33.6 | 33.86 | 33.08 | 33.1 | 33.1 | -0.82 (-2.42%) | 12,372,710 |
| 30 Jan 2024 | CNY | 34.74 | 34.96 | 33.78 | 33.92 | 33.92 | -1.26 (-3.58%) | 15,187,460 |
| 29 Jan 2024 | CNY | 34.59 | 35.6 | 34.44 | 35.18 | 35.18 | +0.84 (+2.45%) | 23,370,930 |
| 26 Jan 2024 | CNY | 34.23 | 34.67 | 33.93 | 34.34 | 34.34 | +0.14 (+0.41%) | 16,149,710 |
| 25 Jan 2024 | CNY | 33.6 | 34.27 | 33.21 | 34.2 | 34.2 | +0.68 (+2.03%) | 17,914,290 |
| 24 Jan 2024 | CNY | 32.89 | 33.65 | 32.38 | 33.52 | 33.52 | +0.75 (+2.29%) | 12,540,390 |
| 23 Jan 2024 | CNY | 32.89 | 33.05 | 32.4 | 32.77 | 32.77 | -0.13 (-0.40%) | 9,028,120 |
| 22 Jan 2024 | CNY | 33.39 | 33.7 | 32.69 | 32.9 | 32.9 | -0.54 (-1.61%) | 14,346,900 |
| 19 Jan 2024 | CNY | 33.18 | 33.59 | 32.95 | 33.44 | 33.44 | +0.18 (+0.54%) | 11,806,170 |
| 18 Jan 2024 | CNY | 32.25 | 33.26 | 31.92 | 33.26 | 33.26 | +0.82 (+2.53%) | 14,119,740 |
| 17 Jan 2024 | CNY | 33.25 | 33.26 | 32.41 | 32.44 | 32.44 | -0.82 (-2.47%) | 10,801,290 |
| 16 Jan 2024 | CNY | 32.6 | 33.48 | 32.43 | 33.26 | 33.26 | +0.56 (+1.71%) | 16,493,990 |
| 15 Jan 2024 | CNY | 31.72 | 32.97 | 31.57 | 32.7 | 32.7 | +0.95 (+2.99%) | 14,320,900 |
| 12 Jan 2024 | CNY | 31.67 | 32.14 | 31.4 | 31.75 | 31.75 | +0.08 (+0.25%) | 8,169,630 |
| 11 Jan 2024 | CNY | 31.33 | 31.76 | 31.31 | 31.67 | 31.67 | +0.22 (+0.70%) | 7,295,220 |
| 10 Jan 2024 | CNY | 31.25 | 31.8 | 30.89 | 31.45 | 31.45 | +0.02 (+0.06%) | 6,195,530 |
