| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 28.95 | 29.38 | 27.64 | 27.85 | 27.85 | -1.13 (-3.90%) | 1,154,150 |
| 27 Feb 2024 | CNY | 28.55 | 29 | 28.45 | 28.98 | 28.98 | +0.28 (+0.98%) | 681,400 |
| 26 Feb 2024 | CNY | 28.5 | 29.29 | 28.5 | 28.7 | 28.7 | -0.1 (-0.35%) | 652,700 |
| 23 Feb 2024 | CNY | 28.6 | 28.87 | 28.5 | 28.8 | 28.8 | +0.04 (+0.14%) | 689,640 |
| 22 Feb 2024 | CNY | 28.82 | 29 | 28.57 | 28.76 | 28.76 | 0.0 (0.0%) | 727,200 |
| 21 Feb 2024 | CNY | 28.55 | 29.25 | 28.12 | 28.76 | 28.76 | +0.01 (+0.03%) | 838,580 |
| 20 Feb 2024 | CNY | 28.98 | 28.99 | 28.5 | 28.75 | 28.75 | -0.43 (-1.47%) | 1,111,540 |
| 19 Feb 2024 | CNY | 27.81 | 29.44 | 27.68 | 29.18 | 29.18 | +1.71 (+6.22%) | 2,523,860 |
| 8 Feb 2024 | CNY | 25.51 | 27.58 | 25.51 | 27.47 | 27.47 | +1.41 (+5.41%) | 1,962,070 |
| 7 Feb 2024 | CNY | 26 | 26.6 | 25.7 | 26.06 | 26.06 | +0.06 (+0.23%) | 1,372,680 |
| 6 Feb 2024 | CNY | 24.5 | 26.25 | 24.25 | 26 | 26 | +1 (+4%) | 2,192,290 |
| 5 Feb 2024 | CNY | 26.28 | 26.51 | 24.99 | 25 | 25 | -1.67 (-6.26%) | 1,885,700 |
| 2 Feb 2024 | CNY | 27.2 | 27.54 | 25.69 | 26.67 | 26.67 | -0.27 (-1.00%) | 1,296,120 |
| 1 Feb 2024 | CNY | 26.68 | 27.05 | 25.71 | 26.94 | 26.94 | +0.4 (+1.51%) | 1,283,100 |
| 31 Jan 2024 | CNY | 27.64 | 28 | 26.28 | 26.54 | 26.54 | -1.16 (-4.19%) | 1,553,500 |
| 30 Jan 2024 | CNY | 28.2 | 28.84 | 27.7 | 27.7 | 27.7 | -0.73 (-2.57%) | 772,200 |
| 29 Jan 2024 | CNY | 29 | 29.25 | 28.32 | 28.43 | 28.43 | -0.72 (-2.47%) | 1,193,770 |
| 26 Jan 2024 | CNY | 29.75 | 30.08 | 29 | 29.15 | 29.15 | -0.86 (-2.87%) | 1,506,900 |
| 25 Jan 2024 | CNY | 29.75 | 30.17 | 28.62 | 30.01 | 30.01 | +0.05 (+0.17%) | 2,013,000 |
| 24 Jan 2024 | CNY | 29.96 | 30.47 | 28.83 | 29.96 | 29.96 | +0.08 (+0.27%) | 1,754,740 |
| 23 Jan 2024 | CNY | 29.9 | 30.28 | 28.88 | 29.88 | 29.88 | -0.05 (-0.17%) | 1,413,200 |
| 22 Jan 2024 | CNY | 31.1 | 31.39 | 29.5 | 29.93 | 29.93 | -1.52 (-4.83%) | 1,707,200 |
| 19 Jan 2024 | CNY | 30.47 | 31.53 | 30.08 | 31.45 | 31.45 | +1.06 (+3.49%) | 1,733,680 |
| 18 Jan 2024 | CNY | 29.95 | 30.6 | 29.28 | 30.39 | 30.39 | +0.03 (+0.10%) | 1,862,600 |
| 17 Jan 2024 | CNY | 31.18 | 31.99 | 30.32 | 30.36 | 30.36 | -1.14 (-3.62%) | 2,560,870 |
| 16 Jan 2024 | CNY | 33.05 | 33.08 | 31.14 | 31.5 | 31.5 | +1.4 (+4.65%) | 4,734,900 |
| 15 Jan 2024 | CNY | 29.94 | 30.67 | 29.65 | 30.1 | 30.1 | +0.37 (+1.24%) | 1,232,000 |
| 12 Jan 2024 | CNY | 30.38 | 30.67 | 29.65 | 29.73 | 29.73 | -0.88 (-2.87%) | 1,511,600 |
| 11 Jan 2024 | CNY | 30.86 | 32.19 | 30.38 | 30.61 | 30.61 | -0.69 (-2.20%) | 2,270,200 |
| 10 Jan 2024 | CNY | 29.96 | 31.44 | 29.58 | 31.3 | 31.3 | +1.3 (+4.33%) | 1,648,530 |
