| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 25.06 | 25.06 | 24.61 | 24.93 | 24.93 | -0.15 (-0.60%) | 3,533,147 |
| 29 Feb 2024 | CNY | 24.45 | 25.3 | 24.36 | 25.08 | 25.08 | +0.53 (+2.16%) | 5,377,194 |
| 28 Feb 2024 | CNY | 24.45 | 24.83 | 24.23 | 24.55 | 24.55 | +0.06 (+0.24%) | 5,647,219 |
| 27 Feb 2024 | CNY | 24.03 | 24.49 | 23.91 | 24.49 | 24.49 | +0.41 (+1.70%) | 4,380,518 |
| 26 Feb 2024 | CNY | 24.43 | 24.59 | 23.98 | 24.08 | 24.08 | -0.51 (-2.07%) | 4,635,933 |
| 23 Feb 2024 | CNY | 25.35 | 25.48 | 24.39 | 24.59 | 24.59 | -0.76 (-3.00%) | 7,173,546 |
| 22 Feb 2024 | CNY | 25.45 | 25.68 | 25.01 | 25.35 | 25.35 | -0.1 (-0.39%) | 3,690,986 |
| 21 Feb 2024 | CNY | 25 | 25.86 | 24.83 | 25.45 | 25.45 | +0.35 (+1.39%) | 5,750,056 |
| 20 Feb 2024 | CNY | 24.55 | 25.33 | 24.44 | 25.1 | 25.1 | +0.29 (+1.17%) | 6,398,818 |
| 19 Feb 2024 | CNY | 25.5 | 25.5 | 24.06 | 24.81 | 24.81 | -0.62 (-2.44%) | 9,235,377 |
| 8 Feb 2024 | CNY | 25.8 | 27.2 | 25.12 | 25.43 | 25.43 | -0.57 (-2.19%) | 11,441,513 |
| 7 Feb 2024 | CNY | 23.7 | 26.06 | 23.66 | 26 | 26 | +2.12 (+8.88%) | 11,863,908 |
| 6 Feb 2024 | CNY | 24.12 | 24.85 | 23.3 | 23.88 | 23.88 | -0.74 (-3.01%) | 10,343,731 |
| 5 Feb 2024 | CNY | 23.39 | 24.88 | 22.72 | 24.62 | 24.62 | +1.18 (+5.03%) | 8,922,573 |
| 2 Feb 2024 | CNY | 23.35 | 23.55 | 22.91 | 23.44 | 23.44 | +0.07 (+0.30%) | 4,499,093 |
| 1 Feb 2024 | CNY | 23.11 | 23.47 | 22.91 | 23.37 | 23.37 | +0.29 (+1.26%) | 4,573,130 |
| 31 Jan 2024 | CNY | 22.66 | 23.3 | 22.5 | 23.08 | 23.08 | +0.32 (+1.41%) | 4,814,134 |
| 30 Jan 2024 | CNY | 22.92 | 23.2 | 22.46 | 22.76 | 22.76 | -0.29 (-1.26%) | 3,921,926 |
| 29 Jan 2024 | CNY | 22.01 | 23.27 | 22.01 | 23.05 | 23.05 | +0.88 (+3.97%) | 6,656,522 |
| 26 Jan 2024 | CNY | 22.05 | 22.38 | 21.95 | 22.17 | 22.17 | +0.07 (+0.32%) | 2,584,426 |
| 25 Jan 2024 | CNY | 22.1 | 22.37 | 21.68 | 22.1 | 22.1 | +0.1 (+0.45%) | 3,025,721 |
| 24 Jan 2024 | CNY | 21.88 | 22.4 | 21.5 | 22 | 22 | +0.15 (+0.69%) | 3,557,200 |
| 23 Jan 2024 | CNY | 21.1 | 22.08 | 20.8 | 21.85 | 21.85 | +0.75 (+3.55%) | 5,513,425 |
| 22 Jan 2024 | CNY | 22.24 | 22.29 | 21 | 21.1 | 21.1 | -1.13 (-5.08%) | 4,108,060 |
| 19 Jan 2024 | CNY | 22.33 | 22.48 | 21.97 | 22.23 | 22.23 | -0.07 (-0.31%) | 2,719,316 |
| 18 Jan 2024 | CNY | 22.2 | 22.46 | 21.7 | 22.3 | 22.3 | -0.05 (-0.22%) | 5,592,985 |
| 17 Jan 2024 | CNY | 22.72 | 23.02 | 22.35 | 22.35 | 22.35 | -0.37 (-1.63%) | 4,198,334 |
| 16 Jan 2024 | CNY | 22.27 | 22.96 | 22.1 | 22.72 | 22.72 | +0.41 (+1.84%) | 5,243,290 |
| 15 Jan 2024 | CNY | 21.87 | 22.54 | 21.77 | 22.31 | 22.31 | +0.33 (+1.50%) | 4,569,500 |
| 12 Jan 2024 | CNY | 21.92 | 22.28 | 21.77 | 21.98 | 21.98 | -0.04 (-0.18%) | 4,340,786 |
