| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 45.3 | 46.96 | 45.3 | 46.56 | 46.56 | +1.26 (+2.78%) | 8,840,351 |
| 22 Feb 2024 | CNY | 44.12 | 46.5 | 44.11 | 45.3 | 45.3 | +0.52 (+1.16%) | 8,099,870 |
| 21 Feb 2024 | CNY | 43.4 | 46.18 | 43.11 | 44.78 | 44.78 | +0.82 (+1.87%) | 9,594,586 |
| 20 Feb 2024 | CNY | 44.38 | 44.39 | 42.5 | 43.96 | 43.96 | -0.77 (-1.72%) | 6,585,481 |
| 19 Feb 2024 | CNY | 44.86 | 45.32 | 43.68 | 44.73 | 44.73 | -0.13 (-0.29%) | 7,157,266 |
| 8 Feb 2024 | CNY | 43.12 | 45 | 42.15 | 44.86 | 44.86 | +1.7 (+3.94%) | 8,924,543 |
| 7 Feb 2024 | CNY | 43 | 45.21 | 42.3 | 43.16 | 43.16 | -0.69 (-1.57%) | 10,302,283 |
| 6 Feb 2024 | CNY | 41.85 | 44.36 | 38 | 43.85 | 43.85 | +2.26 (+5.43%) | 10,852,951 |
| 5 Feb 2024 | CNY | 43.88 | 44.88 | 41 | 41.59 | 41.59 | -3.12 (-6.98%) | 8,356,628 |
| 2 Feb 2024 | CNY | 43.44 | 45.39 | 42.18 | 44.71 | 44.71 | +1 (+2.29%) | 13,844,674 |
| 1 Feb 2024 | CNY | 40.35 | 43.71 | 39.76 | 43.71 | 43.71 | +3.97 (+9.99%) | 5,260,016 |
| 31 Jan 2024 | CNY | 41.63 | 43.6 | 39.6 | 39.74 | 39.74 | -2.06 (-4.93%) | 7,815,760 |
| 30 Jan 2024 | CNY | 40.66 | 43.3 | 40.45 | 41.8 | 41.8 | -1.59 (-3.66%) | 6,320,834 |
| 29 Jan 2024 | CNY | 45.97 | 46 | 43.39 | 43.39 | 43.39 | -4.82 (-10.00%) | 5,539,491 |
| 26 Jan 2024 | CNY | 47.97 | 50.17 | 47.7 | 48.21 | 48.21 | -0.89 (-1.81%) | 6,495,360 |
| 25 Jan 2024 | CNY | 49.1 | 49.47 | 46.77 | 49.1 | 49.1 | -0.65 (-1.31%) | 8,037,110 |
| 24 Jan 2024 | CNY | 50.37 | 50.92 | 48.08 | 49.75 | 49.75 | -0.62 (-1.23%) | 11,066,088 |
| 23 Jan 2024 | CNY | 45.79 | 50.37 | 45.2 | 50.37 | 50.37 | +4.58 (+10.00%) | 10,950,497 |
| 22 Jan 2024 | CNY | 47.37 | 48.49 | 45.46 | 45.79 | 45.79 | -2.73 (-5.63%) | 7,937,717 |
| 19 Jan 2024 | CNY | 51.7 | 51.92 | 47.5 | 48.52 | 48.52 | -3.7 (-7.09%) | 9,476,012 |
| 18 Jan 2024 | CNY | 50.22 | 52.68 | 50.18 | 52.22 | 52.22 | +1.33 (+2.61%) | 9,244,487 |
| 17 Jan 2024 | CNY | 54.5 | 54.5 | 50.89 | 50.89 | 50.89 | -3.98 (-7.25%) | 8,093,200 |
| 16 Jan 2024 | CNY | 54.6 | 57.57 | 52.9 | 54.87 | 54.87 | +1.36 (+2.54%) | 9,924,920 |
| 15 Jan 2024 | CNY | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | 0.0 (0.0%) | 10,697,116 |
| 12 Jan 2024 | CNY | 52.28 | 58.14 | 51.51 | 53.51 | 53.51 | +0.47 (+0.89%) | 14,118,947 |
| 11 Jan 2024 | CNY | 50.2 | 53.28 | 49.67 | 53.04 | 53.04 | +2.1 (+4.12%) | 11,632,983 |
| 10 Jan 2024 | CNY | 48.66 | 52.3 | 48.41 | 50.94 | 50.94 | +1.69 (+3.43%) | 10,492,089 |
| 9 Jan 2024 | CNY | 47.87 | 50.72 | 47.36 | 49.25 | 49.25 | +1.42 (+2.97%) | 10,179,539 |
| 8 Jan 2024 | CNY | 47.84 | 48.83 | 47.37 | 47.83 | 47.83 | +0.33 (+0.69%) | 6,390,420 |
| 5 Jan 2024 | CNY | 48.88 | 49.89 | 47.05 | 47.5 | 47.5 | -2.01 (-4.06%) | 8,619,114 |
