| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 60.7 | 66.25 | 60.61 | 61.32 | 61.32 | -0.86 (-1.38%) | 7,023,650 |
| 27 Feb 2024 | CNY | 58 | 63.4 | 56.78 | 62.18 | 62.18 | +4.54 (+7.88%) | 7,789,080 |
| 26 Feb 2024 | CNY | 52.18 | 57.64 | 51.31 | 57.64 | 57.64 | +5.24 (+10%) | 5,222,610 |
| 23 Feb 2024 | CNY | 52.71 | 53.29 | 51.18 | 52.4 | 52.4 | -0.59 (-1.11%) | 5,302,910 |
| 22 Feb 2024 | CNY | 54.59 | 54.59 | 51.66 | 52.99 | 52.99 | -3.01 (-5.38%) | 6,444,900 |
| 21 Feb 2024 | CNY | 56 | 57.25 | 54.74 | 56 | 56 | -1.38 (-2.41%) | 4,191,500 |
| 20 Feb 2024 | CNY | 55.2 | 58.88 | 54.01 | 57.38 | 57.38 | +0.49 (+0.86%) | 5,071,810 |
| 19 Feb 2024 | CNY | 58 | 58.23 | 53.47 | 56.89 | 56.89 | +3.73 (+7.02%) | 7,312,910 |
| 8 Feb 2024 | CNY | 51.67 | 53.85 | 49.5 | 53.16 | 53.16 | +1.31 (+2.53%) | 4,542,280 |
| 7 Feb 2024 | CNY | 50.14 | 55 | 47.3 | 51.85 | 51.85 | +1.32 (+2.61%) | 6,956,960 |
| 6 Feb 2024 | CNY | 51.5 | 51.56 | 46.4 | 50.53 | 50.53 | -0.97 (-1.88%) | 10,313,070 |
| 5 Feb 2024 | CNY | 46.84 | 51.5 | 44 | 51.5 | 51.5 | +4.68 (+10.00%) | 8,351,680 |
| 2 Feb 2024 | CNY | 44.13 | 47.22 | 43.85 | 46.82 | 46.82 | +3.52 (+8.13%) | 7,361,710 |
| 1 Feb 2024 | CNY | 43.41 | 44.54 | 41.3 | 43.3 | 43.3 | -0.97 (-2.19%) | 4,982,700 |
| 31 Jan 2024 | CNY | 43.39 | 46.75 | 43.38 | 44.27 | 44.27 | +1.19 (+2.76%) | 4,424,600 |
| 30 Jan 2024 | CNY | 45.3 | 45.44 | 43.08 | 43.08 | 43.08 | -2.36 (-5.19%) | 3,465,400 |
| 29 Jan 2024 | CNY | 45.36 | 46.66 | 44.25 | 45.44 | 45.44 | -0.44 (-0.96%) | 5,647,710 |
| 26 Jan 2024 | CNY | 45.9 | 48.6 | 45.43 | 45.88 | 45.88 | +0.96 (+2.14%) | 6,379,700 |
| 25 Jan 2024 | CNY | 42.47 | 44.92 | 42.35 | 44.92 | 44.92 | +4.08 (+9.99%) | 3,230,840 |
| 24 Jan 2024 | CNY | 40.18 | 40.95 | 39.81 | 40.84 | 40.84 | +0.69 (+1.72%) | 3,387,100 |
| 23 Jan 2024 | CNY | 40.5 | 40.98 | 39.56 | 40.15 | 40.15 | -0.2 (-0.50%) | 3,873,410 |
| 22 Jan 2024 | CNY | 43.8 | 44.31 | 39.7 | 40.35 | 40.35 | -3.57 (-8.13%) | 4,653,400 |
| 19 Jan 2024 | CNY | 44.87 | 45.5 | 43.46 | 43.92 | 43.92 | -0.79 (-1.77%) | 2,922,430 |
| 18 Jan 2024 | CNY | 46.04 | 46.5 | 43.65 | 44.71 | 44.71 | -1.36 (-2.95%) | 4,062,640 |
| 17 Jan 2024 | CNY | 47.61 | 47.86 | 45.89 | 46.07 | 46.07 | -1.61 (-3.38%) | 2,398,700 |
| 16 Jan 2024 | CNY | 48.8 | 48.83 | 47.2 | 47.68 | 47.68 | -1.16 (-2.38%) | 2,335,100 |
| 15 Jan 2024 | CNY | 48.46 | 48.92 | 47.51 | 48.84 | 48.84 | +0.34 (+0.70%) | 2,266,700 |
| 12 Jan 2024 | CNY | 48 | 49 | 47.26 | 48.5 | 48.5 | +0.65 (+1.36%) | 2,046,110 |
| 11 Jan 2024 | CNY | 46.34 | 48.2 | 46.08 | 47.85 | 47.85 | +1.39 (+2.99%) | 2,504,310 |
| 10 Jan 2024 | CNY | 47.97 | 47.97 | 45.7 | 46.46 | 46.46 | -1.51 (-3.15%) | 3,483,200 |
