| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 25.14 | 25.48 | 24.6 | 24.61 | 24.61 | -0.41 (-1.64%) | 12,983,610 |
| 27 Feb 2024 | CNY | 24.85 | 25.02 | 24.48 | 25.02 | 25.02 | +0.12 (+0.48%) | 11,211,870 |
| 26 Feb 2024 | CNY | 25.44 | 25.55 | 24.84 | 24.9 | 24.9 | -0.53 (-2.08%) | 10,279,700 |
| 23 Feb 2024 | CNY | 25.1 | 25.43 | 24.75 | 25.43 | 25.43 | +0.28 (+1.11%) | 9,101,810 |
| 22 Feb 2024 | CNY | 24.91 | 25.19 | 24.75 | 25.15 | 25.15 | +0.16 (+0.64%) | 7,789,740 |
| 21 Feb 2024 | CNY | 24.1 | 25.66 | 23.86 | 24.99 | 24.99 | +0.9 (+3.74%) | 12,904,410 |
| 20 Feb 2024 | CNY | 24.39 | 24.52 | 23.7 | 24.09 | 24.09 | -0.21 (-0.86%) | 11,282,720 |
| 19 Feb 2024 | CNY | 24.99 | 25.08 | 23.76 | 24.3 | 24.3 | -0.39 (-1.58%) | 17,846,130 |
| 8 Feb 2024 | CNY | 23.65 | 25 | 23.65 | 24.69 | 24.69 | +0.96 (+4.05%) | 18,466,270 |
| 7 Feb 2024 | CNY | 23.05 | 24.08 | 23.02 | 23.73 | 23.73 | +0.79 (+3.44%) | 21,002,760 |
| 6 Feb 2024 | CNY | 20.88 | 23.11 | 20.88 | 22.94 | 22.94 | +1.64 (+7.70%) | 18,435,270 |
| 5 Feb 2024 | CNY | 21.8 | 21.97 | 20.5 | 21.3 | 21.3 | -0.59 (-2.70%) | 19,771,650 |
| 2 Feb 2024 | CNY | 22.02 | 23.25 | 21.03 | 21.89 | 21.89 | +0.08 (+0.37%) | 22,935,620 |
| 1 Feb 2024 | CNY | 21.77 | 22.43 | 21.68 | 21.81 | 21.81 | -0.16 (-0.73%) | 12,419,910 |
| 31 Jan 2024 | CNY | 23 | 23.41 | 21.96 | 21.97 | 21.97 | -0.62 (-2.74%) | 13,357,110 |
| 30 Jan 2024 | CNY | 23.4 | 23.46 | 22.45 | 22.59 | 22.59 | -0.9 (-3.83%) | 11,893,850 |
| 29 Jan 2024 | CNY | 24.39 | 24.57 | 23.38 | 23.49 | 23.49 | -0.9 (-3.69%) | 14,131,450 |
| 26 Jan 2024 | CNY | 24.45 | 24.69 | 23.71 | 24.39 | 24.39 | -0.16 (-0.65%) | 13,351,450 |
| 25 Jan 2024 | CNY | 24.34 | 24.69 | 24.32 | 24.55 | 24.55 | +0.1 (+0.41%) | 16,615,710 |
| 24 Jan 2024 | CNY | 24.52 | 25.11 | 23.65 | 24.45 | 24.45 | +0.05 (+0.20%) | 12,302,940 |
| 23 Jan 2024 | CNY | 24.03 | 24.67 | 23.92 | 24.4 | 24.4 | +0.3 (+1.24%) | 10,738,360 |
| 22 Jan 2024 | CNY | 26 | 26.05 | 24.1 | 24.1 | 24.1 | -1.95 (-7.49%) | 17,954,420 |
| 19 Jan 2024 | CNY | 25.95 | 26.29 | 25.84 | 26.05 | 26.05 | -0.1 (-0.38%) | 6,762,420 |
| 18 Jan 2024 | CNY | 25.9 | 26.18 | 25.13 | 26.15 | 26.15 | +0.15 (+0.58%) | 13,037,370 |
| 17 Jan 2024 | CNY | 27 | 27.1 | 25.93 | 26 | 26 | -1.06 (-3.92%) | 9,526,150 |
| 16 Jan 2024 | CNY | 26.92 | 27.15 | 26.7 | 27.06 | 27.06 | +0.14 (+0.52%) | 7,523,140 |
| 15 Jan 2024 | CNY | 26.3 | 27.2 | 26.3 | 26.92 | 26.92 | +0.38 (+1.43%) | 8,705,790 |
| 12 Jan 2024 | CNY | 25.95 | 27.15 | 25.95 | 26.54 | 26.54 | +0.55 (+2.12%) | 13,547,150 |
| 11 Jan 2024 | CNY | 26.38 | 26.69 | 25.9 | 25.99 | 25.99 | -0.51 (-1.92%) | 9,519,300 |
| 10 Jan 2024 | CNY | 25.6 | 27.1 | 25.3 | 26.5 | 26.5 | +0.74 (+2.87%) | 14,670,000 |
