| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2024 | CNY | 26.75 | 26.75 | 26.33 | 26.45 | 26.45 | -0.15 (-0.56%) | 10,210,572 |
| 12 Mar 2024 | CNY | 26.4 | 26.9 | 26.2 | 26.6 | 26.6 | +0.24 (+0.91%) | 18,450,464 |
| 11 Mar 2024 | CNY | 26.31 | 26.63 | 26.06 | 26.36 | 26.36 | +0.06 (+0.23%) | 21,529,408 |
| 8 Mar 2024 | CNY | 26.86 | 27.21 | 26.25 | 26.3 | 26.3 | -0.68 (-2.52%) | 14,270,938 |
| 7 Mar 2024 | CNY | 26.43 | 27.22 | 25.96 | 26.98 | 26.98 | +0.52 (+1.97%) | 17,307,642 |
| 6 Mar 2024 | CNY | 26.98 | 27.04 | 26.33 | 26.46 | 26.46 | -0.5 (-1.85%) | 12,312,657 |
| 5 Mar 2024 | CNY | 27.13 | 27.16 | 26.68 | 26.96 | 26.96 | -0.26 (-0.96%) | 11,990,624 |
| 4 Mar 2024 | CNY | 27.44 | 27.81 | 26.9 | 27.22 | 27.22 | -0.22 (-0.80%) | 13,425,440 |
| 1 Mar 2024 | CNY | 27.35 | 27.7 | 27.21 | 27.44 | 27.44 | -0.06 (-0.22%) | 9,942,621 |
| 29 Feb 2024 | CNY | 26.9 | 27.5 | 26.8 | 27.5 | 27.5 | +0.5 (+1.85%) | 10,071,100 |
| 28 Feb 2024 | CNY | 26.94 | 27.73 | 26.9 | 27 | 27 | +0.06 (+0.22%) | 10,728,056 |
| 27 Feb 2024 | CNY | 26.66 | 26.94 | 26.5 | 26.94 | 26.94 | +0.22 (+0.82%) | 9,419,377 |
| 26 Feb 2024 | CNY | 27.22 | 27.37 | 26.67 | 26.72 | 26.72 | -0.51 (-1.87%) | 12,387,682 |
| 23 Feb 2024 | CNY | 27.23 | 27.55 | 27.08 | 27.23 | 27.23 | +0.05 (+0.18%) | 11,063,115 |
| 22 Feb 2024 | CNY | 26.8 | 27.47 | 26.8 | 27.18 | 27.18 | +0.38 (+1.42%) | 9,700,518 |
| 21 Feb 2024 | CNY | 26.26 | 27.28 | 26.05 | 26.8 | 26.8 | +0.33 (+1.25%) | 15,364,341 |
| 20 Feb 2024 | CNY | 26.65 | 26.8 | 26.22 | 26.47 | 26.47 | -0.22 (-0.82%) | 10,282,655 |
| 19 Feb 2024 | CNY | 27 | 27 | 26.37 | 26.69 | 26.69 | +0.24 (+0.91%) | 14,003,442 |
| 8 Feb 2024 | CNY | 25.92 | 26.77 | 25.61 | 26.45 | 26.45 | +0.53 (+2.04%) | 19,248,245 |
| 7 Feb 2024 | CNY | 25.29 | 26.02 | 24.92 | 25.92 | 25.92 | +0.71 (+2.82%) | 20,447,044 |
| 6 Feb 2024 | CNY | 24.09 | 25.48 | 23.97 | 25.21 | 25.21 | +1.12 (+4.65%) | 17,030,142 |
| 5 Feb 2024 | CNY | 24.04 | 24.7 | 23.4 | 24.09 | 24.09 | -0.04 (-0.17%) | 17,833,633 |
| 2 Feb 2024 | CNY | 24.41 | 24.64 | 23.32 | 24.13 | 24.13 | -0.28 (-1.15%) | 14,973,881 |
| 1 Feb 2024 | CNY | 24.4 | 24.82 | 24.23 | 24.41 | 24.41 | +0.03 (+0.12%) | 9,122,715 |
| 31 Jan 2024 | CNY | 24.87 | 24.95 | 24.36 | 24.38 | 24.38 | -0.51 (-2.05%) | 10,591,898 |
| 30 Jan 2024 | CNY | 25.21 | 25.38 | 24.69 | 24.89 | 24.89 | -0.39 (-1.54%) | 8,835,763 |
| 29 Jan 2024 | CNY | 25.35 | 25.65 | 25.1 | 25.28 | 25.28 | -0.07 (-0.28%) | 9,864,339 |
| 26 Jan 2024 | CNY | 25.5 | 25.72 | 25.17 | 25.35 | 25.35 | -0.27 (-1.05%) | 9,881,786 |
| 25 Jan 2024 | CNY | 24.85 | 25.66 | 24.83 | 25.62 | 25.62 | +0.67 (+2.69%) | 12,364,434 |
| 24 Jan 2024 | CNY | 25.07 | 25.13 | 24.3 | 24.95 | 24.95 | +0.05 (+0.20%) | 11,744,736 |
