| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2024 | CNY | 28.35 | 28.44 | 27.92 | 28.34 | 28.34 | +0.34 (+1.21%) | 1,202,829 |
| 7 Mar 2024 | CNY | 28.99 | 28.99 | 28 | 28 | 28 | -0.6 (-2.10%) | 1,739,572 |
| 6 Mar 2024 | CNY | 28.3 | 29.28 | 28 | 28.6 | 28.6 | +0.45 (+1.60%) | 2,033,692 |
| 5 Mar 2024 | CNY | 27.81 | 28.46 | 27.55 | 28.15 | 28.15 | +0.48 (+1.73%) | 2,730,096 |
| 4 Mar 2024 | CNY | 27.98 | 28.29 | 27.4 | 27.67 | 27.67 | -0.16 (-0.57%) | 2,449,597 |
| 1 Mar 2024 | CNY | 27.5 | 27.9 | 27.3 | 27.83 | 27.83 | +0.07 (+0.25%) | 2,404,832 |
| 29 Feb 2024 | CNY | 26.48 | 27.78 | 26.43 | 27.76 | 27.76 | +0.98 (+3.66%) | 3,213,364 |
| 28 Feb 2024 | CNY | 26.73 | 27.08 | 26.57 | 26.78 | 26.78 | +0.05 (+0.19%) | 3,609,722 |
| 27 Feb 2024 | CNY | 26.49 | 26.93 | 26.3 | 26.73 | 26.73 | +0.3 (+1.14%) | 3,766,313 |
| 26 Feb 2024 | CNY | 26.88 | 26.95 | 26.06 | 26.43 | 26.43 | +0.73 (+2.84%) | 3,038,159 |
| 23 Feb 2024 | CNY | 25.56 | 25.82 | 25.3 | 25.7 | 25.7 | -0.05 (-0.19%) | 2,859,657 |
| 22 Feb 2024 | CNY | 25.5 | 25.88 | 25 | 25.75 | 25.75 | +0.12 (+0.47%) | 3,923,553 |
| 21 Feb 2024 | CNY | 25.5 | 26.2 | 25.15 | 25.63 | 25.63 | -0.07 (-0.27%) | 2,837,675 |
| 20 Feb 2024 | CNY | 25.73 | 25.92 | 24.97 | 25.7 | 25.7 | -0.01 (-0.04%) | 4,267,915 |
| 19 Feb 2024 | CNY | 27.5 | 27.5 | 25.15 | 25.71 | 25.71 | -1.49 (-5.48%) | 6,723,030 |
| 8 Feb 2024 | CNY | 27.5 | 28.99 | 27 | 27.2 | 27.2 | +0.2 (+0.74%) | 8,812,115 |
| 7 Feb 2024 | CNY | 26.35 | 27.49 | 26.13 | 27 | 27 | +0.75 (+2.86%) | 8,069,978 |
| 6 Feb 2024 | CNY | 25.1 | 26.75 | 24.65 | 26.25 | 26.25 | +0.85 (+3.35%) | 3,997,150 |
| 5 Feb 2024 | CNY | 24.07 | 26.88 | 22.15 | 25.4 | 25.4 | +1.4 (+5.83%) | 5,909,499 |
| 2 Feb 2024 | CNY | 24.32 | 24.37 | 22.4 | 24 | 24 | -0.32 (-1.32%) | 3,729,380 |
| 1 Feb 2024 | CNY | 25.07 | 25.07 | 23.76 | 24.32 | 24.32 | -0.83 (-3.30%) | 3,264,494 |
| 31 Jan 2024 | CNY | 24.58 | 25.48 | 24.21 | 25.15 | 25.15 | +0.4 (+1.62%) | 2,075,407 |
| 30 Jan 2024 | CNY | 25.04 | 25.23 | 24.42 | 24.75 | 24.75 | -0.45 (-1.79%) | 1,740,056 |
| 29 Jan 2024 | CNY | 25.74 | 25.89 | 25.1 | 25.2 | 25.2 | -0.33 (-1.29%) | 1,662,212 |
| 26 Jan 2024 | CNY | 25.08 | 25.55 | 24.94 | 25.53 | 25.53 | +0.41 (+1.63%) | 1,421,546 |
| 25 Jan 2024 | CNY | 24.26 | 25.14 | 24.21 | 25.12 | 25.12 | +0.65 (+2.66%) | 1,510,548 |
| 24 Jan 2024 | CNY | 24.28 | 24.54 | 23.6 | 24.47 | 24.47 | +0.12 (+0.49%) | 1,451,605 |
| 23 Jan 2024 | CNY | 23.96 | 24.57 | 23.62 | 24.35 | 24.35 | +0.39 (+1.63%) | 1,469,480 |
| 22 Jan 2024 | CNY | 24.78 | 25.07 | 23.88 | 23.96 | 23.96 | -0.85 (-3.43%) | 1,335,513 |
| 19 Jan 2024 | CNY | 25.22 | 25.34 | 24.79 | 24.81 | 24.81 | -0.32 (-1.27%) | 1,222,625 |
