| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 26.18 | 26.5 | 25.5 | 26.05 | 26.05 | -0.31 (-1.18%) | 49,960,390 |
| 27 Feb 2024 | CNY | 26.1 | 26.54 | 25.84 | 26.36 | 26.36 | -0.06 (-0.23%) | 32,026,650 |
| 26 Feb 2024 | CNY | 26.76 | 27.66 | 25.98 | 26.42 | 26.42 | -0.81 (-2.97%) | 57,576,430 |
| 23 Feb 2024 | CNY | 27.42 | 27.73 | 26.82 | 27.23 | 27.23 | -0.18 (-0.66%) | 44,281,830 |
| 22 Feb 2024 | CNY | 25.5 | 27.43 | 25.46 | 27.41 | 27.41 | +1.69 (+6.57%) | 52,504,220 |
| 21 Feb 2024 | CNY | 25.95 | 26.43 | 25.44 | 25.72 | 25.72 | -0.58 (-2.21%) | 51,756,800 |
| 20 Feb 2024 | CNY | 25.12 | 26.54 | 24.95 | 26.3 | 26.3 | +1.18 (+4.70%) | 57,960,200 |
| 19 Feb 2024 | CNY | 22.83 | 25.12 | 22.6 | 25.12 | 25.12 | +2.28 (+9.98%) | 69,585,020 |
| 8 Feb 2024 | CNY | 23.01 | 23.01 | 22.49 | 22.84 | 22.84 | -0.41 (-1.76%) | 31,045,200 |
| 7 Feb 2024 | CNY | 22.99 | 23.3 | 22.35 | 23.25 | 23.25 | +0.2 (+0.87%) | 40,155,600 |
| 6 Feb 2024 | CNY | 23.3 | 23.75 | 22.84 | 23.05 | 23.05 | -0.42 (-1.79%) | 39,064,760 |
| 5 Feb 2024 | CNY | 22.76 | 23.67 | 22.75 | 23.47 | 23.47 | +0.78 (+3.44%) | 46,660,720 |
| 2 Feb 2024 | CNY | 22.6 | 22.99 | 22.28 | 22.69 | 22.69 | +0.04 (+0.18%) | 34,425,820 |
| 1 Feb 2024 | CNY | 22.85 | 23.08 | 22.4 | 22.65 | 22.65 | -0.2 (-0.88%) | 26,939,210 |
| 31 Jan 2024 | CNY | 22.55 | 23.31 | 22.4 | 22.85 | 22.85 | -0.06 (-0.26%) | 32,637,000 |
| 30 Jan 2024 | CNY | 23 | 23.16 | 22.6 | 22.91 | 22.91 | -0.17 (-0.74%) | 26,727,000 |
| 29 Jan 2024 | CNY | 22.81 | 23.45 | 22.48 | 23.08 | 23.08 | +0.36 (+1.58%) | 48,077,780 |
| 26 Jan 2024 | CNY | 22.22 | 22.8 | 22.12 | 22.72 | 22.72 | +0.44 (+1.97%) | 36,367,480 |
| 25 Jan 2024 | CNY | 21.6 | 22.36 | 21.6 | 22.28 | 22.28 | +0.72 (+3.34%) | 37,499,610 |
| 24 Jan 2024 | CNY | 20.87 | 21.63 | 20.84 | 21.56 | 21.56 | +0.7 (+3.36%) | 36,683,870 |
| 23 Jan 2024 | CNY | 20.71 | 21.08 | 20.37 | 20.86 | 20.86 | +0.31 (+1.51%) | 23,918,240 |
| 22 Jan 2024 | CNY | 21.08 | 21.14 | 20.44 | 20.55 | 20.55 | -0.43 (-2.05%) | 25,145,040 |
| 19 Jan 2024 | CNY | 21.31 | 21.45 | 20.8 | 20.98 | 20.98 | -0.54 (-2.51%) | 24,683,820 |
| 18 Jan 2024 | CNY | 21.28 | 21.54 | 20.81 | 21.52 | 21.52 | +0.02 (+0.09%) | 31,052,580 |
| 17 Jan 2024 | CNY | 21.81 | 22.08 | 21.49 | 21.5 | 21.5 | -0.31 (-1.42%) | 23,050,020 |
| 16 Jan 2024 | CNY | 21.5 | 21.95 | 21.4 | 21.81 | 21.81 | +0.25 (+1.16%) | 23,872,610 |
| 15 Jan 2024 | CNY | 21.34 | 21.63 | 21.18 | 21.56 | 21.56 | +0.14 (+0.65%) | 26,876,780 |
| 12 Jan 2024 | CNY | 21.3 | 21.6 | 21.24 | 21.42 | 21.42 | +0.12 (+0.56%) | 19,079,240 |
| 11 Jan 2024 | CNY | 21.54 | 21.67 | 21.19 | 21.3 | 21.3 | -0.37 (-1.71%) | 31,091,020 |
| 10 Jan 2024 | CNY | 22 | 22.28 | 21.59 | 21.67 | 21.67 | -0.44 (-1.99%) | 38,826,770 |
