| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 28.71 | 29.4 | 27.91 | 29.23 | 29.23 | +0.4 (+1.39%) | 599,339 |
| 19 Feb 2024 | CNY | 29.49 | 30 | 28.6 | 28.83 | 28.83 | -0.36 (-1.23%) | 780,125 |
| 8 Feb 2024 | CNY | 25.61 | 29.19 | 25.19 | 29.19 | 29.19 | +3.4 (+13.18%) | 1,752,530 |
| 7 Feb 2024 | CNY | 27.8 | 28.14 | 25.79 | 25.79 | 25.79 | -3.16 (-10.92%) | 1,496,879 |
| 6 Feb 2024 | CNY | 29.33 | 29.72 | 24.37 | 28.95 | 28.95 | -0.59 (-2.00%) | 2,325,329 |
| 5 Feb 2024 | CNY | 30.8 | 30.8 | 29.38 | 29.54 | 29.54 | -1.9 (-6.04%) | 994,280 |
| 2 Feb 2024 | CNY | 31.19 | 31.51 | 29.29 | 31.44 | 31.44 | +0.24 (+0.77%) | 1,364,742 |
| 1 Feb 2024 | CNY | 30.66 | 31.83 | 29.01 | 31.2 | 31.2 | +0.22 (+0.71%) | 1,145,625 |
| 31 Jan 2024 | CNY | 30.6 | 30.98 | 28.82 | 30.98 | 30.98 | -0.02 (-0.06%) | 974,674 |
| 30 Jan 2024 | CNY | 30.5 | 31.71 | 30.03 | 31 | 31 | +0.28 (+0.91%) | 1,054,039 |
| 29 Jan 2024 | CNY | 30.29 | 30.83 | 29.9 | 30.72 | 30.72 | +0.23 (+0.75%) | 731,491 |
| 26 Jan 2024 | CNY | 30.88 | 31.09 | 29.81 | 30.49 | 30.49 | -0.39 (-1.26%) | 591,664 |
| 25 Jan 2024 | CNY | 30.32 | 31.31 | 29.68 | 30.88 | 30.88 | +0.48 (+1.58%) | 953,411 |
| 24 Jan 2024 | CNY | 31.07 | 31.18 | 28.7 | 30.4 | 30.4 | -0.61 (-1.97%) | 1,536,989 |
| 23 Jan 2024 | CNY | 32.09 | 32.09 | 30.14 | 31.01 | 31.01 | -0.88 (-2.76%) | 1,100,228 |
| 22 Jan 2024 | CNY | 32.7 | 32.74 | 30.99 | 31.89 | 31.89 | -0.81 (-2.48%) | 1,352,268 |
| 19 Jan 2024 | CNY | 32.23 | 32.74 | 31.6 | 32.7 | 32.7 | +0.24 (+0.74%) | 1,137,549 |
| 18 Jan 2024 | CNY | 31.97 | 32.55 | 30.59 | 32.46 | 32.46 | +0.48 (+1.50%) | 1,027,540 |
| 17 Jan 2024 | CNY | 32.71 | 33.1 | 31.98 | 31.98 | 31.98 | -0.73 (-2.23%) | 674,789 |
| 16 Jan 2024 | CNY | 32.61 | 32.8 | 32.06 | 32.71 | 32.71 | +0.05 (+0.15%) | 609,257 |
| 15 Jan 2024 | CNY | 33.29 | 33.29 | 32.43 | 32.66 | 32.66 | -0.34 (-1.03%) | 990,503 |
| 12 Jan 2024 | CNY | 32.06 | 33.06 | 31.38 | 33 | 33 | +0.8 (+2.48%) | 1,310,535 |
| 11 Jan 2024 | CNY | 31 | 32.2 | 30.2 | 32.2 | 32.2 | +1.14 (+3.67%) | 977,852 |
| 10 Jan 2024 | CNY | 30.56 | 31.2 | 30.01 | 31.06 | 31.06 | +0.5 (+1.64%) | 516,976 |
| 9 Jan 2024 | CNY | 30.16 | 31.1 | 30.16 | 30.56 | 30.56 | +0.4 (+1.33%) | 567,001 |
| 8 Jan 2024 | CNY | 31.68 | 31.68 | 30.02 | 30.16 | 30.16 | -1.3 (-4.13%) | 770,724 |
| 5 Jan 2024 | CNY | 32.01 | 32.1 | 31.09 | 31.46 | 31.46 | -0.45 (-1.41%) | 528,586 |
| 4 Jan 2024 | CNY | 31.48 | 31.98 | 31.2 | 31.91 | 31.91 | +0.43 (+1.37%) | 525,682 |
| 3 Jan 2024 | CNY | 31.96 | 32.1 | 31.26 | 31.48 | 31.48 | -0.48 (-1.50%) | 534,466 |
| 2 Jan 2024 | CNY | 31.44 | 32.09 | 31.41 | 31.96 | 31.96 | +0.36 (+1.14%) | 658,836 |
