| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 29.53 | 29.7 | 27.75 | 27.82 | 27.82 | -1.71 (-5.79%) | 6,206,030 |
| 27 Feb 2024 | CNY | 28 | 29.55 | 27.66 | 29.53 | 29.53 | +1.44 (+5.13%) | 5,964,090 |
| 26 Feb 2024 | CNY | 27.81 | 29.01 | 27.39 | 28.09 | 28.09 | +0.16 (+0.57%) | 7,214,570 |
| 23 Feb 2024 | CNY | 27.65 | 28.05 | 26.82 | 27.93 | 27.93 | +0.28 (+1.01%) | 5,531,360 |
| 22 Feb 2024 | CNY | 27.5 | 28.16 | 27.24 | 27.65 | 27.65 | +0.1 (+0.36%) | 3,692,560 |
| 21 Feb 2024 | CNY | 27.52 | 28.44 | 27.2 | 27.55 | 27.55 | -0.25 (-0.90%) | 5,003,280 |
| 20 Feb 2024 | CNY | 27.52 | 27.94 | 27.3 | 27.8 | 27.8 | +0.14 (+0.51%) | 4,605,460 |
| 19 Feb 2024 | CNY | 28.77 | 28.77 | 27.24 | 27.66 | 27.66 | -0.34 (-1.21%) | 8,696,030 |
| 8 Feb 2024 | CNY | 29.36 | 29.56 | 27.77 | 28 | 28 | +0.8 (+2.94%) | 11,811,950 |
| 7 Feb 2024 | CNY | 24.88 | 27.2 | 24.51 | 27.2 | 27.2 | +2.47 (+9.99%) | 10,800,110 |
| 6 Feb 2024 | CNY | 23.44 | 25 | 22.31 | 24.73 | 24.73 | +1.54 (+6.64%) | 8,435,190 |
| 5 Feb 2024 | CNY | 22.77 | 23.7 | 21.56 | 23.19 | 23.19 | +0.04 (+0.17%) | 10,642,750 |
| 2 Feb 2024 | CNY | 24.9 | 24.97 | 22.39 | 23.15 | 23.15 | -1.63 (-6.58%) | 15,841,730 |
| 1 Feb 2024 | CNY | 24.7 | 25.61 | 24.56 | 24.78 | 24.78 | -0.03 (-0.12%) | 6,640,990 |
| 31 Jan 2024 | CNY | 26.17 | 26.34 | 24.75 | 24.81 | 24.81 | -1.53 (-5.81%) | 4,260,090 |
| 30 Jan 2024 | CNY | 26.51 | 27.24 | 26.2 | 26.34 | 26.34 | -0.63 (-2.34%) | 3,155,250 |
| 29 Jan 2024 | CNY | 27.4 | 27.67 | 26.8 | 26.97 | 26.97 | -0.53 (-1.93%) | 3,514,510 |
| 26 Jan 2024 | CNY | 28.03 | 28.03 | 27.23 | 27.5 | 27.5 | -0.52 (-1.86%) | 3,401,290 |
| 25 Jan 2024 | CNY | 26.3 | 28.08 | 25.9 | 28.02 | 28.02 | +1.84 (+7.03%) | 7,287,740 |
| 24 Jan 2024 | CNY | 25.68 | 26.3 | 25.32 | 26.18 | 26.18 | +0.53 (+2.07%) | 5,074,100 |
| 23 Jan 2024 | CNY | 25.3 | 25.94 | 25.02 | 25.65 | 25.65 | +0.27 (+1.06%) | 5,571,100 |
| 22 Jan 2024 | CNY | 26.93 | 27.06 | 25.1 | 25.38 | 25.38 | -1.58 (-5.86%) | 4,540,450 |
| 19 Jan 2024 | CNY | 26.6 | 27.27 | 26.33 | 26.96 | 26.96 | +0.18 (+0.67%) | 5,827,570 |
| 18 Jan 2024 | CNY | 26.33 | 26.9 | 25.8 | 26.78 | 26.78 | +0.32 (+1.21%) | 9,324,200 |
| 17 Jan 2024 | CNY | 28.09 | 28.17 | 26.4 | 26.46 | 26.46 | -1.66 (-5.90%) | 8,042,450 |
| 16 Jan 2024 | CNY | 28.54 | 28.9 | 27.82 | 28.12 | 28.12 | -0.62 (-2.16%) | 8,025,210 |
| 15 Jan 2024 | CNY | 29.43 | 29.45 | 28.43 | 28.74 | 28.74 | -0.82 (-2.77%) | 7,245,800 |
| 12 Jan 2024 | CNY | 30 | 30.35 | 29.41 | 29.56 | 29.56 | -0.36 (-1.20%) | 3,425,870 |
| 11 Jan 2024 | CNY | 29.2 | 30.1 | 29.01 | 29.92 | 29.92 | +0.67 (+2.29%) | 5,415,290 |
| 10 Jan 2024 | CNY | 29.93 | 30.13 | 29.16 | 29.25 | 29.25 | -0.77 (-2.56%) | 4,448,310 |
