| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 25.92 | 27.22 | 25.92 | 26.65 | 26.65 | +0.53 (+2.03%) | 5,575,443 |
| 20 Feb 2024 | CNY | 26.04 | 26.41 | 25.7 | 26.12 | 26.12 | +0.09 (+0.35%) | 4,583,230 |
| 19 Feb 2024 | CNY | 26 | 26.28 | 24.8 | 26.03 | 26.03 | -0.01 (-0.04%) | 7,433,210 |
| 8 Feb 2024 | CNY | 26.05 | 27.08 | 25.67 | 26.04 | 26.04 | +0.71 (+2.80%) | 7,147,641 |
| 7 Feb 2024 | CNY | 24.05 | 25.5 | 23.65 | 25.33 | 25.33 | +1.24 (+5.15%) | 8,255,879 |
| 6 Feb 2024 | CNY | 22.9 | 24.62 | 22 | 24.09 | 24.09 | +0.99 (+4.29%) | 11,082,760 |
| 5 Feb 2024 | CNY | 23.94 | 24.05 | 22.44 | 23.1 | 23.1 | -1.1 (-4.55%) | 7,777,619 |
| 2 Feb 2024 | CNY | 24.77 | 25.08 | 23.52 | 24.2 | 24.2 | -0.68 (-2.73%) | 4,063,218 |
| 1 Feb 2024 | CNY | 25.15 | 25.59 | 24.63 | 24.88 | 24.88 | -0.56 (-2.20%) | 4,607,917 |
| 31 Jan 2024 | CNY | 25.95 | 26.6 | 25.35 | 25.44 | 25.44 | -0.63 (-2.42%) | 3,650,716 |
| 30 Jan 2024 | CNY | 26.1 | 26.56 | 25.76 | 26.07 | 26.07 | -0.06 (-0.23%) | 3,528,960 |
| 29 Jan 2024 | CNY | 26.41 | 26.8 | 26.05 | 26.13 | 26.13 | -0.56 (-2.10%) | 4,016,486 |
| 26 Jan 2024 | CNY | 27.02 | 27.04 | 26.54 | 26.69 | 26.69 | -0.36 (-1.33%) | 4,201,480 |
| 25 Jan 2024 | CNY | 26 | 27.3 | 25.7 | 27.05 | 27.05 | +1.75 (+6.92%) | 9,331,693 |
| 24 Jan 2024 | CNY | 25.27 | 25.66 | 24.57 | 25.3 | 25.3 | 0.0 (0.0%) | 3,359,311 |
| 23 Jan 2024 | CNY | 25 | 25.65 | 24.58 | 25.3 | 25.3 | +0.5 (+2.02%) | 4,916,138 |
| 22 Jan 2024 | CNY | 26.4 | 26.4 | 24.6 | 24.8 | 24.8 | -1.3 (-4.98%) | 5,180,340 |
| 19 Jan 2024 | CNY | 26.02 | 26.5 | 25.85 | 26.1 | 26.1 | -0.02 (-0.08%) | 5,258,375 |
| 18 Jan 2024 | CNY | 26.1 | 26.34 | 25.3 | 26.12 | 26.12 | -0.31 (-1.17%) | 4,929,582 |
| 17 Jan 2024 | CNY | 26.65 | 27.1 | 26.35 | 26.43 | 26.43 | -0.32 (-1.20%) | 2,517,574 |
| 16 Jan 2024 | CNY | 27 | 27 | 26.33 | 26.75 | 26.75 | +0.14 (+0.53%) | 2,759,140 |
| 15 Jan 2024 | CNY | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 0.0 (0.0%) | 4,993,635 |
| 12 Jan 2024 | CNY | 26.5 | 26.83 | 26.2 | 26.61 | 26.61 | +0.17 (+0.64%) | 3,734,413 |
| 11 Jan 2024 | CNY | 26.87 | 27.05 | 26.4 | 26.44 | 26.44 | -0.49 (-1.82%) | 4,388,187 |
| 10 Jan 2024 | CNY | 27.47 | 27.51 | 26.85 | 26.93 | 26.93 | -0.67 (-2.43%) | 4,519,500 |
| 9 Jan 2024 | CNY | 27.17 | 27.8 | 27.02 | 27.6 | 27.6 | +0.5 (+1.85%) | 4,604,847 |
| 8 Jan 2024 | CNY | 27.78 | 27.78 | 27.09 | 27.1 | 27.1 | -0.73 (-2.62%) | 4,327,544 |
| 5 Jan 2024 | CNY | 28.49 | 28.49 | 27.5 | 27.83 | 27.83 | -0.68 (-2.39%) | 5,480,500 |
| 4 Jan 2024 | CNY | 28.53 | 28.73 | 28.19 | 28.51 | 28.51 | -0.09 (-0.31%) | 3,460,066 |
| 3 Jan 2024 | CNY | 28.46 | 28.63 | 27.88 | 28.6 | 28.6 | +0.37 (+1.31%) | 5,196,538 |
