| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 27.24 | 27.48 | 26.87 | 27.35 | 27.35 | +0.09 (+0.33%) | 764,980 |
| 23 Feb 2024 | CNY | 27.28 | 27.45 | 26.87 | 27.26 | 27.26 | +0.11 (+0.41%) | 734,957 |
| 22 Feb 2024 | CNY | 27.27 | 27.36 | 26.79 | 27.15 | 27.15 | -0.06 (-0.22%) | 619,580 |
| 21 Feb 2024 | CNY | 26.64 | 27.56 | 26.43 | 27.21 | 27.21 | +0.38 (+1.42%) | 736,083 |
| 20 Feb 2024 | CNY | 26.94 | 27.15 | 26.55 | 26.83 | 26.83 | -0.34 (-1.25%) | 549,044 |
| 19 Feb 2024 | CNY | 27.01 | 27.48 | 26.98 | 27.17 | 27.17 | 0.0 (0.0%) | 545,369 |
| 8 Feb 2024 | CNY | 26.36 | 27.7 | 26.28 | 27.17 | 27.17 | +0.81 (+3.07%) | 725,552 |
| 7 Feb 2024 | CNY | 26.43 | 27.08 | 26 | 26.36 | 26.36 | -0.22 (-0.83%) | 739,881 |
| 6 Feb 2024 | CNY | 25.51 | 27.2 | 24 | 26.58 | 26.58 | +0.58 (+2.23%) | 1,227,185 |
| 5 Feb 2024 | CNY | 26.56 | 26.7 | 24.88 | 26 | 26 | -0.26 (-0.99%) | 1,273,361 |
| 2 Feb 2024 | CNY | 26.47 | 27.8 | 25.7 | 26.26 | 26.26 | -0.38 (-1.43%) | 801,224 |
| 1 Feb 2024 | CNY | 25.88 | 28.2 | 25.4 | 26.64 | 26.64 | +0.74 (+2.86%) | 869,415 |
| 31 Jan 2024 | CNY | 27 | 27 | 25.82 | 25.9 | 25.9 | -1.11 (-4.11%) | 786,729 |
| 30 Jan 2024 | CNY | 27.55 | 27.74 | 27.01 | 27.01 | 27.01 | -0.69 (-2.49%) | 411,595 |
| 29 Jan 2024 | CNY | 27.52 | 27.9 | 27.46 | 27.7 | 27.7 | +0.04 (+0.14%) | 513,940 |
| 26 Jan 2024 | CNY | 28.05 | 28.33 | 27.56 | 27.66 | 27.66 | -0.58 (-2.05%) | 733,445 |
| 25 Jan 2024 | CNY | 28.02 | 28.47 | 27.83 | 28.24 | 28.24 | +0.13 (+0.46%) | 734,620 |
| 24 Jan 2024 | CNY | 27.95 | 28.57 | 27.36 | 28.11 | 28.11 | +0.14 (+0.50%) | 619,210 |
| 23 Jan 2024 | CNY | 27.33 | 28.2 | 26.73 | 27.97 | 27.97 | +0.47 (+1.71%) | 616,940 |
| 22 Jan 2024 | CNY | 29.07 | 29.07 | 27.45 | 27.5 | 27.5 | -1.75 (-5.98%) | 1,320,480 |
| 19 Jan 2024 | CNY | 29.37 | 30.3 | 29.23 | 29.25 | 29.25 | -0.16 (-0.54%) | 1,250,140 |
| 18 Jan 2024 | CNY | 28.92 | 29.53 | 28.06 | 29.41 | 29.41 | +0.5 (+1.73%) | 1,056,573 |
| 17 Jan 2024 | CNY | 29.48 | 29.48 | 28.82 | 28.91 | 28.91 | -0.53 (-1.80%) | 665,880 |
| 16 Jan 2024 | CNY | 29.4 | 29.59 | 29.01 | 29.44 | 29.44 | +0.3 (+1.03%) | 532,939 |
| 15 Jan 2024 | CNY | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.0 (0.0%) | 724,184 |
| 12 Jan 2024 | CNY | 29.32 | 29.98 | 28.96 | 29.14 | 29.14 | -0.22 (-0.75%) | 983,930 |
| 11 Jan 2024 | CNY | 28.92 | 29.47 | 28.92 | 29.36 | 29.36 | +0.14 (+0.48%) | 910,540 |
| 10 Jan 2024 | CNY | 29.1 | 29.28 | 28.2 | 29.22 | 29.22 | +0.32 (+1.11%) | 1,089,500 |
| 9 Jan 2024 | CNY | 28.35 | 29.21 | 28.27 | 28.9 | 28.9 | +0.64 (+2.26%) | 722,775 |
| 8 Jan 2024 | CNY | 28.55 | 29.18 | 28.26 | 28.26 | 28.26 | -0.4 (-1.40%) | 574,200 |
