| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 31.39 | 31.49 | 29.38 | 29.46 | 29.46 | -1.93 (-6.15%) | 3,674,870 |
| 27 Feb 2024 | CNY | 30.32 | 31.46 | 30.02 | 31.39 | 31.39 | +0.94 (+3.09%) | 2,709,880 |
| 26 Feb 2024 | CNY | 29.81 | 30.79 | 29.36 | 30.45 | 30.45 | +0.72 (+2.42%) | 3,888,050 |
| 23 Feb 2024 | CNY | 30.25 | 30.25 | 29.15 | 29.73 | 29.73 | -0.35 (-1.16%) | 2,269,340 |
| 22 Feb 2024 | CNY | 29.3 | 30.27 | 29.01 | 30.08 | 30.08 | +0.77 (+2.63%) | 2,360,050 |
| 21 Feb 2024 | CNY | 29.05 | 30.09 | 29.01 | 29.31 | 29.31 | -0.17 (-0.58%) | 2,677,800 |
| 20 Feb 2024 | CNY | 29.66 | 29.93 | 29.03 | 29.48 | 29.48 | -0.31 (-1.04%) | 2,861,190 |
| 19 Feb 2024 | CNY | 29.39 | 30.94 | 29.33 | 29.79 | 29.79 | +0.08 (+0.27%) | 4,516,860 |
| 8 Feb 2024 | CNY | 28.96 | 34.46 | 28.7 | 29.71 | 29.71 | +0.76 (+2.63%) | 6,424,330 |
| 7 Feb 2024 | CNY | 26.47 | 29.9 | 26.47 | 28.95 | 28.95 | +2.12 (+7.90%) | 3,864,650 |
| 6 Feb 2024 | CNY | 24.01 | 27.49 | 23.78 | 26.83 | 26.83 | +2.17 (+8.80%) | 2,364,230 |
| 5 Feb 2024 | CNY | 24.92 | 25.57 | 23.01 | 24.66 | 24.66 | -0.2 (-0.80%) | 2,911,610 |
| 2 Feb 2024 | CNY | 26.19 | 26.43 | 24.61 | 24.86 | 24.86 | -1.54 (-5.83%) | 2,559,680 |
| 1 Feb 2024 | CNY | 24.04 | 27.26 | 24.04 | 26.4 | 26.4 | +2.01 (+8.24%) | 2,709,770 |
| 31 Jan 2024 | CNY | 25.22 | 25.24 | 24.15 | 24.39 | 24.39 | -0.55 (-2.21%) | 1,896,130 |
| 30 Jan 2024 | CNY | 25 | 25.8 | 24.86 | 24.94 | 24.94 | -0.89 (-3.45%) | 1,127,500 |
| 29 Jan 2024 | CNY | 26.9 | 27.32 | 25.61 | 25.83 | 25.83 | -1.17 (-4.33%) | 1,724,980 |
| 26 Jan 2024 | CNY | 27.75 | 27.94 | 26.94 | 27 | 27 | -0.83 (-2.98%) | 1,661,150 |
| 25 Jan 2024 | CNY | 27.34 | 27.93 | 26.67 | 27.83 | 27.83 | +0.89 (+3.30%) | 2,513,140 |
| 24 Jan 2024 | CNY | 27.29 | 27.29 | 25.88 | 26.94 | 26.94 | -0.27 (-0.99%) | 2,039,590 |
| 23 Jan 2024 | CNY | 26.92 | 27.59 | 26.41 | 27.21 | 27.21 | +0.11 (+0.41%) | 2,180,090 |
| 22 Jan 2024 | CNY | 28.2 | 28.95 | 26.92 | 27.1 | 27.1 | -1.38 (-4.85%) | 2,135,250 |
| 19 Jan 2024 | CNY | 30.41 | 30.5 | 28.39 | 28.48 | 28.48 | -2.01 (-6.59%) | 4,058,210 |
| 18 Jan 2024 | CNY | 30.45 | 30.99 | 29.48 | 30.49 | 30.49 | -0.01 (-0.03%) | 2,263,420 |
| 17 Jan 2024 | CNY | 29.23 | 31.13 | 29.06 | 30.5 | 30.5 | +1.07 (+3.64%) | 2,825,040 |
| 16 Jan 2024 | CNY | 28 | 29.5 | 27.94 | 29.43 | 29.43 | +1.31 (+4.66%) | 2,297,790 |
| 15 Jan 2024 | CNY | 28.43 | 28.7 | 27.9 | 28.12 | 28.12 | -0.26 (-0.92%) | 1,071,280 |
| 12 Jan 2024 | CNY | 27.8 | 28.82 | 27.53 | 28.38 | 28.38 | +0.53 (+1.90%) | 1,402,360 |
| 11 Jan 2024 | CNY | 27.53 | 28.07 | 27.19 | 27.85 | 27.85 | +0.51 (+1.87%) | 981,960 |
| 10 Jan 2024 | CNY | 27 | 28.16 | 26.46 | 27.34 | 27.34 | +0.05 (+0.18%) | 1,547,430 |
