| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 54.25 | 54.55 | 53.7 | 53.84 | 53.84 | -0.45 (-0.83%) | 7,342,990 |
| 27 Feb 2024 | CNY | 53.4 | 54.3 | 53.3 | 54.29 | 54.29 | +0.61 (+1.14%) | 5,355,030 |
| 26 Feb 2024 | CNY | 54.93 | 55.4 | 53.52 | 53.68 | 53.68 | -1.35 (-2.45%) | 9,092,420 |
| 23 Feb 2024 | CNY | 55.5 | 55.6 | 54.45 | 55.03 | 55.03 | -0.56 (-1.01%) | 6,086,970 |
| 22 Feb 2024 | CNY | 55.95 | 56.08 | 55 | 55.59 | 55.59 | -0.36 (-0.64%) | 6,814,960 |
| 21 Feb 2024 | CNY | 56.37 | 57.22 | 55.9 | 55.95 | 55.95 | -0.78 (-1.37%) | 7,493,630 |
| 20 Feb 2024 | CNY | 54.96 | 56.85 | 54.95 | 56.73 | 56.73 | +1.7 (+3.09%) | 7,178,990 |
| 19 Feb 2024 | CNY | 55.4 | 55.77 | 54.38 | 55.03 | 55.03 | -1.08 (-1.92%) | 7,397,390 |
| 8 Feb 2024 | CNY | 58.3 | 58.57 | 55.41 | 56.11 | 56.11 | -2.19 (-3.76%) | 9,849,900 |
| 7 Feb 2024 | CNY | 55.78 | 59.5 | 55.7 | 58.3 | 58.3 | +2.51 (+4.50%) | 9,390,320 |
| 6 Feb 2024 | CNY | 56.29 | 58.98 | 54.4 | 55.79 | 55.79 | -0.71 (-1.26%) | 11,875,980 |
| 5 Feb 2024 | CNY | 54.38 | 57.63 | 54.08 | 56.5 | 56.5 | +1.69 (+3.08%) | 7,212,430 |
| 2 Feb 2024 | CNY | 54.04 | 55.3 | 52.74 | 54.81 | 54.81 | +0.37 (+0.68%) | 8,058,520 |
| 1 Feb 2024 | CNY | 51.84 | 54.66 | 51.33 | 54.44 | 54.44 | +2.14 (+4.09%) | 7,029,330 |
| 31 Jan 2024 | CNY | 53.75 | 53.81 | 51.72 | 52.3 | 52.3 | -1.52 (-2.82%) | 8,253,240 |
| 30 Jan 2024 | CNY | 56.3 | 56.3 | 53.58 | 53.82 | 53.82 | -2.96 (-5.21%) | 9,384,540 |
| 29 Jan 2024 | CNY | 55.15 | 59 | 54.83 | 56.78 | 56.78 | +1.13 (+2.03%) | 13,160,320 |
| 26 Jan 2024 | CNY | 52.8 | 55.95 | 52.62 | 55.65 | 55.65 | +2.49 (+4.68%) | 9,210,620 |
| 25 Jan 2024 | CNY | 52.1 | 53.4 | 51.33 | 53.16 | 53.16 | +1.01 (+1.94%) | 7,181,110 |
| 24 Jan 2024 | CNY | 51.34 | 52.51 | 49.88 | 52.15 | 52.15 | +0.96 (+1.88%) | 5,404,210 |
| 23 Jan 2024 | CNY | 50.08 | 51.9 | 48.51 | 51.19 | 51.19 | +1.02 (+2.03%) | 6,909,640 |
| 22 Jan 2024 | CNY | 50.98 | 52 | 50 | 50.17 | 50.17 | -0.94 (-1.84%) | 7,224,020 |
| 19 Jan 2024 | CNY | 50.19 | 51.25 | 50.05 | 51.11 | 51.11 | +0.5 (+0.99%) | 3,725,900 |
| 18 Jan 2024 | CNY | 50.3 | 50.88 | 48.5 | 50.61 | 50.61 | +0.03 (+0.06%) | 6,445,280 |
| 17 Jan 2024 | CNY | 50.29 | 51.55 | 50.22 | 50.58 | 50.58 | +0.1 (+0.20%) | 4,836,740 |
| 16 Jan 2024 | CNY | 50.54 | 50.7 | 49.61 | 50.48 | 50.48 | -0.05 (-0.10%) | 4,788,730 |
| 15 Jan 2024 | CNY | 49.4 | 50.75 | 48.91 | 50.53 | 50.53 | +1.02 (+2.06%) | 4,590,340 |
| 12 Jan 2024 | CNY | 49.55 | 50.31 | 49.3 | 49.51 | 49.51 | -0.03 (-0.06%) | 4,762,990 |
| 11 Jan 2024 | CNY | 49.69 | 49.87 | 48.12 | 49.54 | 49.54 | -0.27 (-0.54%) | 6,088,980 |
| 10 Jan 2024 | CNY | 50.99 | 51.53 | 49.35 | 49.81 | 49.81 | -1.29 (-2.52%) | 5,495,930 |
