| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 29.33 | 29.74 | 28.41 | 28.41 | 28.41 | -0.92 (-3.14%) | 2,656,090 |
| 27 Feb 2024 | CNY | 28.85 | 29.33 | 28.85 | 29.33 | 29.33 | +0.34 (+1.17%) | 1,558,570 |
| 26 Feb 2024 | CNY | 29.05 | 29.34 | 28.73 | 28.99 | 28.99 | -0.15 (-0.51%) | 2,140,510 |
| 23 Feb 2024 | CNY | 29.17 | 29.18 | 28.78 | 29.14 | 29.14 | +0.14 (+0.48%) | 1,548,070 |
| 22 Feb 2024 | CNY | 28.99 | 29.13 | 28.78 | 29 | 29 | +0.07 (+0.24%) | 1,514,370 |
| 21 Feb 2024 | CNY | 28.71 | 29.79 | 28.6 | 28.93 | 28.93 | +0.05 (+0.17%) | 2,108,910 |
| 20 Feb 2024 | CNY | 29.14 | 29.14 | 28.61 | 28.88 | 28.88 | -0.19 (-0.65%) | 1,885,910 |
| 19 Feb 2024 | CNY | 30.05 | 30.21 | 28.81 | 29.07 | 29.07 | -0.83 (-2.78%) | 3,136,650 |
| 8 Feb 2024 | CNY | 28.89 | 30.93 | 28.89 | 29.9 | 29.9 | +1 (+3.46%) | 4,148,150 |
| 7 Feb 2024 | CNY | 28.19 | 28.99 | 27.99 | 28.9 | 28.9 | +0.81 (+2.88%) | 3,746,450 |
| 6 Feb 2024 | CNY | 26.25 | 28.2 | 26 | 28.09 | 28.09 | +1.59 (+6%) | 3,388,110 |
| 5 Feb 2024 | CNY | 26.57 | 27.5 | 24.61 | 26.5 | 26.5 | +0.04 (+0.15%) | 3,793,540 |
| 2 Feb 2024 | CNY | 27.35 | 27.69 | 25.94 | 26.46 | 26.46 | -0.89 (-3.25%) | 2,176,120 |
| 1 Feb 2024 | CNY | 27.59 | 28.38 | 27.2 | 27.35 | 27.35 | -0.22 (-0.80%) | 1,350,100 |
| 31 Jan 2024 | CNY | 28.29 | 28.52 | 27.54 | 27.57 | 27.57 | -0.81 (-2.85%) | 1,637,540 |
| 30 Jan 2024 | CNY | 28.78 | 29.05 | 28.37 | 28.38 | 28.38 | -0.6 (-2.07%) | 891,040 |
| 29 Jan 2024 | CNY | 29.8 | 29.95 | 28.88 | 28.98 | 28.98 | -0.52 (-1.76%) | 1,192,900 |
| 26 Jan 2024 | CNY | 29.75 | 30.24 | 29.36 | 29.5 | 29.5 | -0.38 (-1.27%) | 1,020,110 |
| 25 Jan 2024 | CNY | 28.78 | 30.34 | 28.43 | 29.88 | 29.88 | +1.26 (+4.40%) | 1,849,620 |
| 24 Jan 2024 | CNY | 28.69 | 28.87 | 27.72 | 28.62 | 28.62 | +0.18 (+0.63%) | 1,437,640 |
| 23 Jan 2024 | CNY | 28.23 | 28.63 | 27.91 | 28.44 | 28.44 | +0.21 (+0.74%) | 913,430 |
| 22 Jan 2024 | CNY | 29.99 | 29.99 | 27.86 | 28.23 | 28.23 | -1.77 (-5.90%) | 1,944,000 |
| 19 Jan 2024 | CNY | 30.2 | 30.38 | 30 | 30 | 30 | -0.31 (-1.02%) | 1,227,990 |
| 18 Jan 2024 | CNY | 30.3 | 30.5 | 29.73 | 30.31 | 30.31 | -0.37 (-1.21%) | 2,019,100 |
| 17 Jan 2024 | CNY | 30.95 | 31.07 | 30.63 | 30.68 | 30.68 | -0.33 (-1.06%) | 1,046,800 |
| 16 Jan 2024 | CNY | 30.96 | 31.19 | 30.74 | 31.01 | 31.01 | +0.03 (+0.10%) | 946,720 |
| 15 Jan 2024 | CNY | 31.13 | 31.26 | 30.9 | 30.98 | 30.98 | -0.16 (-0.51%) | 951,500 |
| 12 Jan 2024 | CNY | 31.27 | 31.39 | 31.08 | 31.14 | 31.14 | -0.17 (-0.54%) | 1,312,470 |
| 11 Jan 2024 | CNY | 31.12 | 31.33 | 31.09 | 31.31 | 31.31 | +0.19 (+0.61%) | 1,068,810 |
| 10 Jan 2024 | CNY | 31.48 | 31.48 | 30.92 | 31.12 | 31.12 | -0.09 (-0.29%) | 1,086,100 |
