| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 36.38 | 37.74 | 35.91 | 37.3 | 37.3 | +0.9 (+2.47%) | 1,521,104 |
| 19 Feb 2024 | CNY | 34.51 | 36.8 | 34.51 | 36.4 | 36.4 | +2.83 (+8.43%) | 2,627,040 |
| 8 Feb 2024 | CNY | 30.7 | 33.61 | 29.6 | 33.57 | 33.57 | +3.02 (+9.89%) | 2,800,287 |
| 7 Feb 2024 | CNY | 32.66 | 32.67 | 30.06 | 30.55 | 30.55 | -2.24 (-6.83%) | 1,947,629 |
| 6 Feb 2024 | CNY | 31.13 | 34.43 | 29.53 | 32.79 | 32.79 | +0.03 (+0.09%) | 2,072,886 |
| 5 Feb 2024 | CNY | 35.82 | 36.28 | 32.76 | 32.76 | 32.76 | -3.64 (-10%) | 1,155,091 |
| 2 Feb 2024 | CNY | 38.99 | 39.9 | 35.46 | 36.4 | 36.4 | -3 (-7.61%) | 1,631,768 |
| 1 Feb 2024 | CNY | 39.51 | 40.1 | 38.36 | 39.4 | 39.4 | -0.32 (-0.81%) | 748,292 |
| 31 Jan 2024 | CNY | 41.61 | 42.35 | 39.52 | 39.72 | 39.72 | -1.88 (-4.52%) | 825,046 |
| 30 Jan 2024 | CNY | 43.19 | 43.81 | 41.6 | 41.6 | 41.6 | -2.77 (-6.24%) | 943,751 |
| 29 Jan 2024 | CNY | 47 | 47 | 43.8 | 44.37 | 44.37 | -0.13 (-0.29%) | 1,391,434 |
| 26 Jan 2024 | CNY | 44.74 | 45.27 | 44.39 | 44.5 | 44.5 | -0.45 (-1.00%) | 692,976 |
| 25 Jan 2024 | CNY | 43.46 | 45.21 | 42.95 | 44.95 | 44.95 | +1.5 (+3.45%) | 1,101,478 |
| 24 Jan 2024 | CNY | 44.11 | 44.9 | 42.1 | 43.45 | 43.45 | -0.82 (-1.85%) | 1,557,136 |
| 23 Jan 2024 | CNY | 45.66 | 45.81 | 44.01 | 44.27 | 44.27 | -1.39 (-3.04%) | 1,036,731 |
| 22 Jan 2024 | CNY | 48.94 | 49.49 | 44.3 | 45.66 | 45.66 | -3.23 (-6.61%) | 1,310,003 |
| 19 Jan 2024 | CNY | 50.96 | 51 | 48.5 | 48.89 | 48.89 | -2.59 (-5.03%) | 1,698,326 |
| 18 Jan 2024 | CNY | 53 | 53.04 | 49.7 | 51.48 | 51.48 | -1.61 (-3.03%) | 1,812,734 |
| 17 Jan 2024 | CNY | 52.58 | 54.24 | 52.35 | 53.09 | 53.09 | +0.54 (+1.03%) | 1,986,108 |
| 16 Jan 2024 | CNY | 53.02 | 53.06 | 51.03 | 52.55 | 52.55 | -0.74 (-1.39%) | 1,189,569 |
| 15 Jan 2024 | CNY | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 0.0 (0.0%) | 935,121 |
| 12 Jan 2024 | CNY | 53.88 | 55.56 | 53.17 | 53.29 | 53.29 | -0.41 (-0.76%) | 1,691,351 |
| 11 Jan 2024 | CNY | 52.8 | 54.33 | 52.32 | 53.7 | 53.7 | +0.28 (+0.52%) | 1,666,828 |
| 10 Jan 2024 | CNY | 51.9 | 53.74 | 51.01 | 53.42 | 53.42 | +0.87 (+1.66%) | 1,446,100 |
| 9 Jan 2024 | CNY | 53.11 | 54.75 | 52.17 | 52.55 | 52.55 | -0.61 (-1.15%) | 1,509,083 |
| 8 Jan 2024 | CNY | 54.84 | 55.04 | 53.01 | 53.16 | 53.16 | -1.88 (-3.42%) | 1,661,220 |
| 5 Jan 2024 | CNY | 53.75 | 56.66 | 53.53 | 55.04 | 55.04 | +1.54 (+2.88%) | 3,195,426 |
| 4 Jan 2024 | CNY | 54.55 | 54.72 | 52.8 | 53.5 | 53.5 | -0.5 (-0.93%) | 1,680,597 |
| 3 Jan 2024 | CNY | 54.5 | 56.65 | 53.37 | 54 | 54 | -0.89 (-1.62%) | 2,949,702 |
| 2 Jan 2024 | CNY | 54.71 | 56.85 | 54.53 | 54.89 | 54.89 | -0.24 (-0.44%) | 3,987,227 |
