| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 23.87 | 24.03 | 23.64 | 23.79 | 23.79 | -0.15 (-0.63%) | 20,844,140 |
| 27 Feb 2024 | CNY | 23.6 | 23.98 | 23.55 | 23.94 | 23.94 | +0.13 (+0.55%) | 22,630,760 |
| 26 Feb 2024 | CNY | 24.08 | 24.45 | 23.78 | 23.81 | 23.81 | -0.08 (-0.33%) | 31,603,360 |
| 23 Feb 2024 | CNY | 24.09 | 24.15 | 23.76 | 23.89 | 23.89 | -0.21 (-0.87%) | 25,857,340 |
| 22 Feb 2024 | CNY | 24.05 | 24.18 | 23.87 | 24.1 | 24.1 | +0.04 (+0.17%) | 21,630,950 |
| 21 Feb 2024 | CNY | 23.92 | 24.39 | 23.81 | 24.06 | 24.06 | +0.01 (+0.04%) | 28,432,090 |
| 20 Feb 2024 | CNY | 23.56 | 24.1 | 23.41 | 24.05 | 24.05 | +0.47 (+1.99%) | 28,430,490 |
| 19 Feb 2024 | CNY | 23.95 | 23.95 | 23.15 | 23.58 | 23.58 | -0.37 (-1.54%) | 39,499,770 |
| 8 Feb 2024 | CNY | 23.89 | 24.09 | 23.22 | 23.95 | 23.95 | -0.04 (-0.17%) | 46,822,230 |
| 7 Feb 2024 | CNY | 23.87 | 24 | 23.29 | 23.99 | 23.99 | +0.19 (+0.80%) | 51,159,090 |
| 6 Feb 2024 | CNY | 22.97 | 23.84 | 22.9 | 23.8 | 23.8 | +0.83 (+3.61%) | 47,756,540 |
| 5 Feb 2024 | CNY | 22.5 | 22.99 | 22.36 | 22.97 | 22.97 | +0.54 (+2.41%) | 55,019,830 |
| 2 Feb 2024 | CNY | 22.63 | 23.02 | 22.1 | 22.43 | 22.43 | -0.08 (-0.36%) | 43,070,780 |
| 1 Feb 2024 | CNY | 22.3 | 22.63 | 22.2 | 22.51 | 22.51 | +0.2 (+0.90%) | 24,600,220 |
| 31 Jan 2024 | CNY | 22.5 | 22.59 | 22.25 | 22.31 | 22.31 | -0.19 (-0.84%) | 28,153,440 |
| 30 Jan 2024 | CNY | 22.5 | 22.67 | 22.3 | 22.5 | 22.5 | -0.19 (-0.84%) | 27,987,580 |
| 29 Jan 2024 | CNY | 22.34 | 22.88 | 22.32 | 22.69 | 22.69 | +0.46 (+2.07%) | 35,848,860 |
| 26 Jan 2024 | CNY | 21.93 | 22.35 | 21.9 | 22.23 | 22.23 | +0.18 (+0.82%) | 26,915,370 |
| 25 Jan 2024 | CNY | 22.2 | 22.22 | 21.84 | 22.05 | 22.05 | +0.07 (+0.32%) | 27,202,210 |
| 24 Jan 2024 | CNY | 21.8 | 22.07 | 21.6 | 21.98 | 21.98 | +0.43 (+2.00%) | 36,200,300 |
| 23 Jan 2024 | CNY | 21.66 | 21.82 | 21.21 | 21.55 | 21.55 | -0.11 (-0.51%) | 28,304,100 |
| 22 Jan 2024 | CNY | 21.62 | 21.95 | 21.43 | 21.66 | 21.66 | 0.0 (0.0%) | 44,139,480 |
| 19 Jan 2024 | CNY | 21.5 | 21.82 | 21.42 | 21.66 | 21.66 | +0.03 (+0.14%) | 28,737,850 |
| 18 Jan 2024 | CNY | 21.7 | 21.75 | 21.13 | 21.63 | 21.63 | +0.12 (+0.56%) | 38,663,870 |
| 17 Jan 2024 | CNY | 21.68 | 21.88 | 21.45 | 21.51 | 21.51 | -0.2 (-0.92%) | 37,059,400 |
| 16 Jan 2024 | CNY | 21.5 | 21.9 | 21.43 | 21.71 | 21.71 | +0.06 (+0.28%) | 22,027,570 |
| 15 Jan 2024 | CNY | 21.3 | 21.75 | 21.3 | 21.65 | 21.65 | +0.19 (+0.89%) | 15,474,140 |
| 12 Jan 2024 | CNY | 21.4 | 21.6 | 21.32 | 21.46 | 21.46 | -0.01 (-0.05%) | 12,804,120 |
| 11 Jan 2024 | CNY | 21.45 | 21.69 | 21.31 | 21.47 | 21.47 | -0.02 (-0.09%) | 18,149,250 |
| 10 Jan 2024 | CNY | 21.3 | 21.58 | 21.22 | 21.49 | 21.49 | +0.08 (+0.37%) | 21,156,700 |
