| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 29.67 | 29.78 | 29.43 | 29.51 | 29.51 | -0.29 (-0.97%) | 5,842,691 |
| 23 Feb 2024 | CNY | 29.55 | 29.84 | 29.53 | 29.8 | 29.8 | +0.15 (+0.51%) | 6,188,089 |
| 22 Feb 2024 | CNY | 29.33 | 29.65 | 29.32 | 29.65 | 29.65 | +0.23 (+0.78%) | 5,938,749 |
| 21 Feb 2024 | CNY | 29.34 | 29.8 | 29.25 | 29.42 | 29.42 | -0.12 (-0.41%) | 8,413,240 |
| 20 Feb 2024 | CNY | 29.31 | 29.86 | 29.23 | 29.54 | 29.54 | +0.16 (+0.54%) | 7,139,420 |
| 19 Feb 2024 | CNY | 29.15 | 29.49 | 28.9 | 29.38 | 29.38 | +0.3 (+1.03%) | 10,079,363 |
| 8 Feb 2024 | CNY | 29.24 | 29.35 | 28.62 | 29.08 | 29.08 | +0.03 (+0.10%) | 12,296,395 |
| 7 Feb 2024 | CNY | 28.62 | 29.15 | 28.45 | 29.05 | 29.05 | +0.4 (+1.40%) | 12,906,223 |
| 6 Feb 2024 | CNY | 27.56 | 28.8 | 27.37 | 28.65 | 28.65 | +1.02 (+3.69%) | 13,132,014 |
| 5 Feb 2024 | CNY | 27.46 | 27.85 | 26.5 | 27.63 | 27.63 | +0.25 (+0.91%) | 11,416,301 |
| 2 Feb 2024 | CNY | 27.53 | 27.92 | 26.68 | 27.38 | 27.38 | -0.19 (-0.69%) | 8,211,230 |
| 1 Feb 2024 | CNY | 27.15 | 27.91 | 27.14 | 27.57 | 27.57 | +0.24 (+0.88%) | 6,890,571 |
| 31 Jan 2024 | CNY | 27.73 | 27.92 | 27.3 | 27.33 | 27.33 | -0.8 (-2.84%) | 7,405,949 |
| 30 Jan 2024 | CNY | 28.35 | 28.66 | 28.07 | 28.13 | 28.13 | -0.37 (-1.30%) | 8,182,710 |
| 29 Jan 2024 | CNY | 28.37 | 28.86 | 28.36 | 28.5 | 28.5 | +0.15 (+0.53%) | 7,298,388 |
| 26 Jan 2024 | CNY | 28.23 | 28.56 | 28.1 | 28.35 | 28.35 | +0.07 (+0.25%) | 7,673,613 |
| 25 Jan 2024 | CNY | 27.3 | 28.28 | 27.25 | 28.28 | 28.28 | +0.95 (+3.48%) | 9,444,509 |
| 24 Jan 2024 | CNY | 27.05 | 27.36 | 26.73 | 27.33 | 27.33 | +0.36 (+1.33%) | 5,770,600 |
| 23 Jan 2024 | CNY | 26.85 | 27.08 | 26.5 | 26.97 | 26.97 | +0.11 (+0.41%) | 5,408,118 |
| 22 Jan 2024 | CNY | 27.51 | 27.62 | 26.68 | 26.86 | 26.86 | -0.65 (-2.36%) | 7,679,850 |
| 19 Jan 2024 | CNY | 27.37 | 27.85 | 27.31 | 27.51 | 27.51 | +0.01 (+0.04%) | 6,695,926 |
| 18 Jan 2024 | CNY | 27.72 | 27.74 | 26.68 | 27.5 | 27.5 | -0.38 (-1.36%) | 13,484,522 |
| 17 Jan 2024 | CNY | 28.16 | 28.34 | 27.88 | 27.88 | 27.88 | -0.34 (-1.20%) | 6,048,677 |
| 16 Jan 2024 | CNY | 28.12 | 28.28 | 27.95 | 28.22 | 28.22 | +0.03 (+0.11%) | 4,945,302 |
| 15 Jan 2024 | CNY | 28.05 | 28.3 | 27.98 | 28.19 | 28.19 | +0.06 (+0.21%) | 4,373,123 |
| 12 Jan 2024 | CNY | 28.49 | 28.62 | 28.1 | 28.13 | 28.13 | -0.4 (-1.40%) | 5,778,055 |
| 11 Jan 2024 | CNY | 28.51 | 28.63 | 28.22 | 28.53 | 28.53 | -0.01 (-0.04%) | 5,519,684 |
| 10 Jan 2024 | CNY | 28.52 | 28.78 | 28.37 | 28.54 | 28.54 | +0.03 (+0.11%) | 4,928,180 |
| 9 Jan 2024 | CNY | 28.51 | 28.66 | 28.31 | 28.51 | 28.51 | -0.07 (-0.24%) | 5,191,087 |
| 8 Jan 2024 | CNY | 28.76 | 28.94 | 28.42 | 28.58 | 28.58 | -0.31 (-1.07%) | 5,546,754 |
