| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 26.96 | 27.39 | 26.75 | 26.95 | 26.95 | 0.0 (0.0%) | 1,361,384 |
| 20 Feb 2024 | CNY | 26.79 | 27.15 | 26.63 | 26.95 | 26.95 | -0.04 (-0.15%) | 670,965 |
| 19 Feb 2024 | CNY | 27.05 | 27.27 | 26.71 | 26.99 | 26.99 | +0.06 (+0.22%) | 1,066,020 |
| 8 Feb 2024 | CNY | 26 | 27.18 | 25.6 | 26.93 | 26.93 | +1.18 (+4.58%) | 1,167,494 |
| 7 Feb 2024 | CNY | 25.98 | 26.59 | 25.5 | 25.75 | 25.75 | -0.11 (-0.43%) | 1,120,887 |
| 6 Feb 2024 | CNY | 24.36 | 26.18 | 23.55 | 25.86 | 25.86 | +1.37 (+5.59%) | 1,263,517 |
| 5 Feb 2024 | CNY | 25.1 | 25.37 | 23.27 | 24.49 | 24.49 | -0.89 (-3.51%) | 1,561,572 |
| 2 Feb 2024 | CNY | 26.7 | 26.96 | 24.9 | 25.38 | 25.38 | -1.23 (-4.62%) | 1,352,972 |
| 1 Feb 2024 | CNY | 26.79 | 27.36 | 26.32 | 26.61 | 26.61 | -0.29 (-1.08%) | 764,452 |
| 31 Jan 2024 | CNY | 27.7 | 28.03 | 25.8 | 26.9 | 26.9 | -0.93 (-3.34%) | 1,567,333 |
| 30 Jan 2024 | CNY | 28.44 | 28.55 | 27.82 | 27.83 | 27.83 | -0.73 (-2.56%) | 755,400 |
| 29 Jan 2024 | CNY | 29.3 | 29.59 | 28.19 | 28.56 | 28.56 | -0.51 (-1.75%) | 1,070,609 |
| 26 Jan 2024 | CNY | 29.28 | 29.5 | 29.02 | 29.07 | 29.07 | -0.49 (-1.66%) | 1,043,433 |
| 25 Jan 2024 | CNY | 29.35 | 29.63 | 29.03 | 29.56 | 29.56 | +0.24 (+0.82%) | 1,756,754 |
| 24 Jan 2024 | CNY | 29.06 | 29.47 | 28.7 | 29.32 | 29.32 | +0.16 (+0.55%) | 1,193,942 |
| 23 Jan 2024 | CNY | 27.38 | 30.2 | 27.38 | 29.16 | 29.16 | +1.42 (+5.12%) | 1,673,667 |
| 22 Jan 2024 | CNY | 28.11 | 28.27 | 27.35 | 27.74 | 27.74 | -0.62 (-2.19%) | 1,209,332 |
| 19 Jan 2024 | CNY | 28.53 | 28.74 | 28.23 | 28.36 | 28.36 | -0.22 (-0.77%) | 659,320 |
| 18 Jan 2024 | CNY | 28.47 | 28.72 | 27.8 | 28.58 | 28.58 | +0.1 (+0.35%) | 903,003 |
| 17 Jan 2024 | CNY | 29.1 | 29.28 | 28.41 | 28.48 | 28.48 | -0.66 (-2.26%) | 805,732 |
| 16 Jan 2024 | CNY | 29.08 | 29.49 | 28.85 | 29.14 | 29.14 | +0.23 (+0.80%) | 859,104 |
| 15 Jan 2024 | CNY | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.0 (0.0%) | 724,160 |
| 12 Jan 2024 | CNY | 29 | 29.09 | 28.73 | 28.91 | 28.91 | -0.05 (-0.17%) | 748,332 |
| 11 Jan 2024 | CNY | 28.38 | 29.13 | 28.3 | 28.96 | 28.96 | +0.58 (+2.04%) | 935,456 |
| 10 Jan 2024 | CNY | 28.44 | 28.8 | 28.15 | 28.38 | 28.38 | -0.3 (-1.05%) | 761,734 |
| 9 Jan 2024 | CNY | 28.77 | 29.02 | 28.49 | 28.68 | 28.68 | +0.06 (+0.21%) | 957,498 |
| 8 Jan 2024 | CNY | 29.45 | 29.45 | 28.62 | 28.62 | 28.62 | -0.61 (-2.09%) | 877,659 |
| 5 Jan 2024 | CNY | 29.5 | 29.7 | 29.08 | 29.23 | 29.23 | -0.26 (-0.88%) | 1,105,012 |
| 4 Jan 2024 | CNY | 29.59 | 29.73 | 29.43 | 29.49 | 29.49 | -0.09 (-0.30%) | 772,149 |
| 3 Jan 2024 | CNY | 29.69 | 29.94 | 29.42 | 29.58 | 29.58 | -0.17 (-0.57%) | 960,043 |
