| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 37.9 | 38.35 | 37.61 | 37.87 | 37.87 | -0.09 (-0.24%) | 47,622,551 |
| 20 Feb 2024 | CNY | 37 | 38 | 36.94 | 37.96 | 37.96 | +0.98 (+2.65%) | 51,256,680 |
| 19 Feb 2024 | CNY | 36.48 | 37 | 36.16 | 36.98 | 36.98 | +0.84 (+2.32%) | 49,645,367 |
| 8 Feb 2024 | CNY | 36.8 | 36.94 | 35.96 | 36.14 | 36.14 | -0.66 (-1.79%) | 57,054,423 |
| 7 Feb 2024 | CNY | 35.91 | 36.88 | 35.47 | 36.8 | 36.8 | +0.9 (+2.51%) | 77,041,844 |
| 6 Feb 2024 | CNY | 35.9 | 36.8 | 35.55 | 35.9 | 35.9 | -0.18 (-0.50%) | 77,154,588 |
| 5 Feb 2024 | CNY | 35.35 | 36.16 | 35.13 | 36.08 | 36.08 | +0.48 (+1.35%) | 68,096,947 |
| 2 Feb 2024 | CNY | 35.2 | 35.84 | 34.63 | 35.6 | 35.6 | +0.32 (+0.91%) | 57,203,301 |
| 1 Feb 2024 | CNY | 35.18 | 35.49 | 35.01 | 35.28 | 35.28 | +0.03 (+0.09%) | 39,645,155 |
| 31 Jan 2024 | CNY | 34.98 | 35.67 | 34.91 | 35.25 | 35.25 | +0.1 (+0.28%) | 57,217,632 |
| 30 Jan 2024 | CNY | 34.8 | 35.57 | 34.67 | 35.15 | 35.15 | +0.09 (+0.26%) | 59,559,302 |
| 29 Jan 2024 | CNY | 34.97 | 35.25 | 34.41 | 35.06 | 35.06 | +1.4 (+4.16%) | 82,599,747 |
| 26 Jan 2024 | CNY | 33.61 | 33.77 | 33.2 | 33.66 | 33.66 | 0.0 (0.0%) | 40,242,878 |
| 25 Jan 2024 | CNY | 33.65 | 33.81 | 33.41 | 33.66 | 33.66 | +0.01 (+0.03%) | 34,303,215 |
| 24 Jan 2024 | CNY | 33.16 | 33.7 | 32.96 | 33.65 | 33.65 | +0.7 (+2.12%) | 32,424,807 |
| 23 Jan 2024 | CNY | 33.01 | 33.15 | 32.73 | 32.95 | 32.95 | -0.05 (-0.15%) | 34,201,623 |
| 22 Jan 2024 | CNY | 33.51 | 33.73 | 32.8 | 33 | 33 | -0.55 (-1.64%) | 37,486,769 |
| 19 Jan 2024 | CNY | 33.5 | 33.75 | 33.36 | 33.55 | 33.55 | -0.09 (-0.27%) | 22,119,309 |
| 18 Jan 2024 | CNY | 33.45 | 33.8 | 32.83 | 33.64 | 33.64 | -0.03 (-0.09%) | 42,599,897 |
| 17 Jan 2024 | CNY | 33.98 | 34.17 | 33.66 | 33.67 | 33.67 | -0.44 (-1.29%) | 25,404,359 |
| 16 Jan 2024 | CNY | 33.74 | 34.24 | 33.61 | 34.11 | 34.11 | +0.27 (+0.80%) | 28,881,665 |
| 15 Jan 2024 | CNY | 33.45 | 33.95 | 33.42 | 33.84 | 33.84 | +0.22 (+0.65%) | 29,568,134 |
| 12 Jan 2024 | CNY | 33.5 | 33.83 | 33.42 | 33.62 | 33.62 | +0.03 (+0.09%) | 22,401,273 |
| 11 Jan 2024 | CNY | 33.66 | 33.82 | 33.42 | 33.59 | 33.59 | -0.08 (-0.24%) | 28,408,874 |
| 10 Jan 2024 | CNY | 33.35 | 33.84 | 33.28 | 33.67 | 33.67 | +0.18 (+0.54%) | 36,648,552 |
| 9 Jan 2024 | CNY | 32.81 | 33.55 | 32.65 | 33.49 | 33.49 | +0.59 (+1.79%) | 43,820,766 |
| 8 Jan 2024 | CNY | 33.12 | 33.21 | 32.85 | 32.9 | 32.9 | -0.08 (-0.24%) | 41,591,134 |
| 5 Jan 2024 | CNY | 32.05 | 33.29 | 31.62 | 32.98 | 32.98 | +1.03 (+3.22%) | 83,215,675 |
| 4 Jan 2024 | CNY | 31.9 | 32.01 | 31.45 | 31.95 | 31.95 | +0.15 (+0.47%) | 33,339,805 |
| 3 Jan 2024 | CNY | 32 | 32.08 | 31.7 | 31.8 | 31.8 | -0.23 (-0.72%) | 25,446,892 |
