| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 27.48 | 29.68 | 27.43 | 29.23 | 29.23 | +1.75 (+6.37%) | 12,586,700 |
| 27 Feb 2024 | CNY | 27.03 | 27.68 | 26.94 | 27.48 | 27.48 | +0.23 (+0.84%) | 4,402,850 |
| 26 Feb 2024 | CNY | 27.22 | 27.72 | 27.07 | 27.25 | 27.25 | +0.42 (+1.57%) | 5,221,510 |
| 23 Feb 2024 | CNY | 27.06 | 27.65 | 26.16 | 26.83 | 26.83 | -0.36 (-1.32%) | 7,456,070 |
| 22 Feb 2024 | CNY | 27.44 | 27.75 | 27.11 | 27.19 | 27.19 | -0.44 (-1.59%) | 4,432,340 |
| 21 Feb 2024 | CNY | 27.31 | 28.3 | 27.13 | 27.63 | 27.63 | +0.32 (+1.17%) | 5,577,120 |
| 20 Feb 2024 | CNY | 26.9 | 27.49 | 26.56 | 27.31 | 27.31 | +0.24 (+0.89%) | 4,851,930 |
| 19 Feb 2024 | CNY | 27.16 | 28.1 | 26.78 | 27.07 | 27.07 | -0.32 (-1.17%) | 7,920,560 |
| 8 Feb 2024 | CNY | 26.83 | 29.15 | 26.78 | 27.39 | 27.39 | +0.89 (+3.36%) | 9,644,490 |
| 7 Feb 2024 | CNY | 25.17 | 26.7 | 25.02 | 26.5 | 26.5 | +1.41 (+5.62%) | 7,685,790 |
| 6 Feb 2024 | CNY | 23.65 | 25.48 | 23.5 | 25.09 | 25.09 | +1.31 (+5.51%) | 7,852,430 |
| 5 Feb 2024 | CNY | 23.43 | 24.5 | 23 | 23.78 | 23.78 | +0.18 (+0.76%) | 8,050,800 |
| 2 Feb 2024 | CNY | 23.48 | 24.11 | 22.93 | 23.6 | 23.6 | +0.51 (+2.21%) | 6,828,170 |
| 1 Feb 2024 | CNY | 22.81 | 23.42 | 22.54 | 23.09 | 23.09 | +0.16 (+0.70%) | 4,929,440 |
| 31 Jan 2024 | CNY | 22.36 | 23.61 | 22.36 | 22.93 | 22.93 | +0.53 (+2.37%) | 6,278,390 |
| 30 Jan 2024 | CNY | 23.34 | 23.73 | 22.37 | 22.4 | 22.4 | -1.1 (-4.68%) | 5,882,770 |
| 29 Jan 2024 | CNY | 24.38 | 24.66 | 23.27 | 23.5 | 23.5 | -0.76 (-3.13%) | 4,318,380 |
| 26 Jan 2024 | CNY | 24.44 | 24.66 | 24.23 | 24.26 | 24.26 | -0.24 (-0.98%) | 2,239,050 |
| 25 Jan 2024 | CNY | 24.4 | 24.79 | 24.11 | 24.5 | 24.5 | +0.24 (+0.99%) | 2,235,180 |
| 24 Jan 2024 | CNY | 24.29 | 24.4 | 23.64 | 24.26 | 24.26 | -0.03 (-0.12%) | 3,061,410 |
| 23 Jan 2024 | CNY | 23.2 | 24.44 | 23.16 | 24.29 | 24.29 | +0.8 (+3.41%) | 4,470,640 |
| 22 Jan 2024 | CNY | 24.42 | 24.68 | 23.29 | 23.49 | 23.49 | -1.11 (-4.51%) | 4,474,350 |
| 19 Jan 2024 | CNY | 24.89 | 25.1 | 24.43 | 24.6 | 24.6 | -0.31 (-1.24%) | 3,396,900 |
| 18 Jan 2024 | CNY | 25.05 | 25.24 | 24.32 | 24.91 | 24.91 | -0.33 (-1.31%) | 5,842,620 |
| 17 Jan 2024 | CNY | 25.2 | 26.15 | 25.2 | 25.24 | 25.24 | +0.18 (+0.72%) | 7,353,420 |
| 16 Jan 2024 | CNY | 25.53 | 25.76 | 24.51 | 25.06 | 25.06 | +0.03 (+0.12%) | 6,937,310 |
| 15 Jan 2024 | CNY | 24.85 | 25.29 | 24.85 | 25.03 | 25.03 | +0.04 (+0.16%) | 3,748,220 |
| 12 Jan 2024 | CNY | 25.18 | 25.6 | 24.91 | 24.99 | 24.99 | +0.09 (+0.36%) | 3,322,220 |
| 11 Jan 2024 | CNY | 25.04 | 25.14 | 24.61 | 24.9 | 24.9 | -0.33 (-1.31%) | 3,408,600 |
| 10 Jan 2024 | CNY | 25.14 | 25.44 | 24.91 | 25.23 | 25.23 | +0.05 (+0.20%) | 3,056,500 |
