| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 58.29 | 60.25 | 57.8 | 59.95 | 59.95 | +1.52 (+2.60%) | 8,067,175 |
| 19 Feb 2024 | CNY | 58.2 | 59.17 | 56.12 | 58.43 | 58.43 | +0.63 (+1.09%) | 9,804,617 |
| 8 Feb 2024 | CNY | 60.06 | 62 | 57.46 | 57.8 | 57.8 | -2.32 (-3.86%) | 13,164,854 |
| 7 Feb 2024 | CNY | 58.48 | 60.19 | 57.76 | 60.12 | 60.12 | +1.52 (+2.59%) | 11,858,941 |
| 6 Feb 2024 | CNY | 54.8 | 59.5 | 54.77 | 58.6 | 58.6 | +3.35 (+6.06%) | 11,765,379 |
| 5 Feb 2024 | CNY | 53.63 | 56.96 | 53.52 | 55.25 | 55.25 | +1.74 (+3.25%) | 11,975,438 |
| 2 Feb 2024 | CNY | 52.8 | 55.06 | 52.38 | 53.51 | 53.51 | +1.01 (+1.92%) | 7,978,332 |
| 1 Feb 2024 | CNY | 52 | 53.27 | 51.87 | 52.5 | 52.5 | -0.01 (-0.02%) | 5,993,732 |
| 31 Jan 2024 | CNY | 53.83 | 53.83 | 52.36 | 52.51 | 52.51 | -1.45 (-2.69%) | 6,579,576 |
| 30 Jan 2024 | CNY | 55.09 | 55.09 | 53.73 | 53.96 | 53.96 | -1.13 (-2.05%) | 6,709,808 |
| 29 Jan 2024 | CNY | 53.44 | 56.18 | 53.4 | 55.09 | 55.09 | +2.94 (+5.64%) | 15,439,796 |
| 26 Jan 2024 | CNY | 50 | 52.66 | 49.9 | 52.15 | 52.15 | +1.7 (+3.37%) | 9,263,523 |
| 25 Jan 2024 | CNY | 50.24 | 50.55 | 49.4 | 50.45 | 50.45 | +0.39 (+0.78%) | 6,279,781 |
| 24 Jan 2024 | CNY | 48.7 | 50.37 | 48.7 | 50.06 | 50.06 | +1.46 (+3.00%) | 8,576,119 |
| 23 Jan 2024 | CNY | 48.38 | 49 | 47.38 | 48.6 | 48.6 | -0.3 (-0.61%) | 6,967,100 |
| 22 Jan 2024 | CNY | 50.45 | 50.89 | 48.35 | 48.9 | 48.9 | -1.82 (-3.59%) | 6,339,991 |
| 19 Jan 2024 | CNY | 51.1 | 51.35 | 50.39 | 50.72 | 50.72 | -0.43 (-0.84%) | 3,598,325 |
| 18 Jan 2024 | CNY | 51 | 51.43 | 49.78 | 51.15 | 51.15 | -0.28 (-0.54%) | 5,732,779 |
| 17 Jan 2024 | CNY | 51.88 | 53.25 | 51.28 | 51.43 | 51.43 | -0.45 (-0.87%) | 5,543,228 |
| 16 Jan 2024 | CNY | 51.44 | 52.42 | 51.2 | 51.88 | 51.88 | +0.19 (+0.37%) | 5,544,579 |
| 15 Jan 2024 | CNY | 48.9 | 51.71 | 48.71 | 51.69 | 51.69 | +2.79 (+5.71%) | 8,634,151 |
| 12 Jan 2024 | CNY | 48.8 | 50 | 48.76 | 48.9 | 48.9 | -0.15 (-0.31%) | 4,005,442 |
| 11 Jan 2024 | CNY | 49.56 | 50.06 | 48.7 | 49.05 | 49.05 | -0.55 (-1.11%) | 5,462,245 |
| 10 Jan 2024 | CNY | 50.15 | 50.4 | 49.6 | 49.6 | 49.6 | -0.64 (-1.27%) | 4,130,850 |
| 9 Jan 2024 | CNY | 50.42 | 50.78 | 49.9 | 50.24 | 50.24 | -0.56 (-1.10%) | 5,891,966 |
| 8 Jan 2024 | CNY | 49.88 | 51.51 | 49 | 50.8 | 50.8 | +0.82 (+1.64%) | 10,741,203 |
| 5 Jan 2024 | CNY | 51.5 | 52.08 | 49.5 | 49.98 | 49.98 | -1.43 (-2.78%) | 8,317,831 |
| 4 Jan 2024 | CNY | 52.51 | 52.77 | 50.9 | 51.41 | 51.41 | -1.39 (-2.63%) | 7,512,169 |
| 3 Jan 2024 | CNY | 52 | 53.97 | 51.49 | 52.8 | 52.8 | +2.8 (+5.60%) | 14,731,684 |
| 2 Jan 2024 | CNY | 49.28 | 50.38 | 49.1 | 50 | 50 | +0.68 (+1.38%) | 4,171,866 |
