| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | +4.3 (+10.00%) | 1,297,600 |
| 19 Feb 2024 | CNY | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | +3.91 (+10.00%) | 3,630,742 |
| 8 Feb 2024 | CNY | 36.08 | 39.11 | 35.64 | 39.11 | 39.11 | +3.56 (+10.01%) | 31,628,715 |
| 7 Feb 2024 | CNY | 36.3 | 38.99 | 34.86 | 35.55 | 35.55 | -0.8 (-2.20%) | 37,916,998 |
| 6 Feb 2024 | CNY | 33.4 | 37.08 | 32.07 | 36.35 | 36.35 | +2.64 (+7.83%) | 35,574,439 |
| 5 Feb 2024 | CNY | 35.96 | 36.67 | 33.49 | 33.71 | 33.71 | -2.7 (-7.42%) | 25,995,144 |
| 2 Feb 2024 | CNY | 38.32 | 38.73 | 35 | 36.41 | 36.41 | -2.09 (-5.43%) | 29,669,129 |
| 1 Feb 2024 | CNY | 37.65 | 40.15 | 37.3 | 38.5 | 38.5 | +0.63 (+1.66%) | 28,043,421 |
| 31 Jan 2024 | CNY | 38.37 | 39.49 | 37.63 | 37.87 | 37.87 | -0.62 (-1.61%) | 25,563,521 |
| 30 Jan 2024 | CNY | 39 | 40.75 | 38.49 | 38.49 | 38.49 | -1.06 (-2.68%) | 23,060,994 |
| 29 Jan 2024 | CNY | 42.59 | 43.6 | 39.52 | 39.55 | 39.55 | -3.54 (-8.22%) | 32,032,690 |
| 26 Jan 2024 | CNY | 46.42 | 46.77 | 43.09 | 43.09 | 43.09 | -3.9 (-8.30%) | 40,874,875 |
| 25 Jan 2024 | CNY | 44.99 | 48.12 | 44.76 | 46.99 | 46.99 | +1.37 (+3.00%) | 41,678,590 |
| 24 Jan 2024 | CNY | 46.5 | 46.77 | 43.8 | 45.62 | 45.62 | -1.18 (-2.52%) | 36,670,952 |
| 23 Jan 2024 | CNY | 46 | 48.08 | 44.81 | 46.8 | 46.8 | +0.2 (+0.43%) | 34,901,602 |
| 22 Jan 2024 | CNY | 51.35 | 51.74 | 45.75 | 46.6 | 46.6 | -4.23 (-8.32%) | 41,892,295 |
| 19 Jan 2024 | CNY | 50.92 | 52.78 | 49.25 | 50.83 | 50.83 | -1.07 (-2.06%) | 45,433,243 |
| 18 Jan 2024 | CNY | 47.95 | 53.24 | 47.9 | 51.9 | 51.9 | +3.5 (+7.23%) | 55,892,692 |
| 17 Jan 2024 | CNY | 50.7 | 50.9 | 48.4 | 48.4 | 48.4 | -2.1 (-4.16%) | 33,886,780 |
| 16 Jan 2024 | CNY | 49.72 | 50.84 | 47.82 | 50.5 | 50.5 | +0.77 (+1.55%) | 55,121,300 |
| 15 Jan 2024 | CNY | 44.2 | 49.73 | 43.66 | 49.73 | 49.73 | +4.52 (+10.00%) | 61,964,580 |
| 12 Jan 2024 | CNY | 50.52 | 50.52 | 44.25 | 45.21 | 45.21 | -3.96 (-8.05%) | 59,028,195 |
| 11 Jan 2024 | CNY | 44.92 | 49.17 | 44.92 | 49.17 | 49.17 | +4.47 (+10%) | 23,452,307 |
| 10 Jan 2024 | CNY | 44.61 | 46.8 | 44.21 | 44.7 | 44.7 | +0.09 (+0.20%) | 29,956,082 |
| 9 Jan 2024 | CNY | 44.5 | 46.2 | 43.35 | 44.61 | 44.61 | +0.73 (+1.66%) | 25,156,592 |
| 8 Jan 2024 | CNY | 44.68 | 45.31 | 43.79 | 43.88 | 43.88 | -0.9 (-2.01%) | 13,327,490 |
| 5 Jan 2024 | CNY | 45.2 | 45.37 | 43.49 | 44.78 | 44.78 | -0.52 (-1.15%) | 22,544,578 |
| 4 Jan 2024 | CNY | 47.22 | 47.38 | 44.81 | 45.3 | 45.3 | -2.1 (-4.43%) | 30,054,933 |
| 3 Jan 2024 | CNY | 49.2 | 50.37 | 47.38 | 47.4 | 47.4 | -2.29 (-4.61%) | 25,819,408 |
| 2 Jan 2024 | CNY | 50 | 51.28 | 48.81 | 49.69 | 49.69 | +0.01 (+0.02%) | 23,027,531 |
