| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 44.34 | 45.17 | 43.78 | 44.81 | 44.81 | -0.24 (-0.53%) | 8,014,368 |
| 19 Feb 2024 | CNY | 45.2 | 45.49 | 43.25 | 45.05 | 45.05 | +1.6 (+3.68%) | 14,386,351 |
| 8 Feb 2024 | CNY | 41.5 | 44.31 | 41.09 | 43.45 | 43.45 | +2.46 (+6.00%) | 14,410,019 |
| 7 Feb 2024 | CNY | 38.13 | 41.5 | 37.9 | 40.99 | 40.99 | +3.24 (+8.58%) | 20,480,900 |
| 6 Feb 2024 | CNY | 33.69 | 37.75 | 33.69 | 37.75 | 37.75 | +3.43 (+9.99%) | 12,476,045 |
| 5 Feb 2024 | CNY | 36.57 | 36.7 | 33.24 | 34.32 | 34.32 | -2.61 (-7.07%) | 12,124,754 |
| 2 Feb 2024 | CNY | 39.3 | 39.64 | 35.43 | 36.93 | 36.93 | -2.18 (-5.57%) | 8,812,972 |
| 1 Feb 2024 | CNY | 39.01 | 40.37 | 38.15 | 39.11 | 39.11 | +0.26 (+0.67%) | 6,776,416 |
| 31 Jan 2024 | CNY | 40.07 | 40.67 | 38.72 | 38.85 | 38.85 | -1.33 (-3.31%) | 7,006,486 |
| 30 Jan 2024 | CNY | 41.6 | 42.14 | 40.08 | 40.18 | 40.18 | -1.62 (-3.88%) | 5,947,864 |
| 29 Jan 2024 | CNY | 43.44 | 44.35 | 41.65 | 41.8 | 41.8 | -1.65 (-3.80%) | 7,892,673 |
| 26 Jan 2024 | CNY | 44.78 | 44.96 | 43.35 | 43.45 | 43.45 | -1.75 (-3.87%) | 8,245,843 |
| 25 Jan 2024 | CNY | 43.34 | 45.48 | 42.38 | 45.2 | 45.2 | +1.9 (+4.39%) | 10,444,580 |
| 24 Jan 2024 | CNY | 43.52 | 43.8 | 41.31 | 43.3 | 43.3 | 0.0 (0.0%) | 8,438,417 |
| 23 Jan 2024 | CNY | 41.89 | 43.65 | 41.53 | 43.3 | 43.3 | +1.35 (+3.22%) | 8,240,128 |
| 22 Jan 2024 | CNY | 44.14 | 44.45 | 41.43 | 41.95 | 41.95 | -2.41 (-5.43%) | 9,338,298 |
| 19 Jan 2024 | CNY | 44.78 | 45.31 | 44.32 | 44.36 | 44.36 | -0.29 (-0.65%) | 5,221,457 |
| 18 Jan 2024 | CNY | 44 | 44.95 | 43 | 44.65 | 44.65 | +0.29 (+0.65%) | 8,462,863 |
| 17 Jan 2024 | CNY | 45.9 | 45.9 | 44.31 | 44.36 | 44.36 | -1.64 (-3.57%) | 5,680,491 |
| 16 Jan 2024 | CNY | 46.38 | 46.62 | 45.23 | 46 | 46 | -0.69 (-1.48%) | 6,731,109 |
| 15 Jan 2024 | CNY | 46.68 | 47.48 | 46.5 | 46.69 | 46.69 | -0.21 (-0.45%) | 4,671,954 |
| 12 Jan 2024 | CNY | 47.57 | 47.57 | 46.74 | 46.9 | 46.9 | -0.87 (-1.82%) | 4,504,103 |
| 11 Jan 2024 | CNY | 46.91 | 48.02 | 46.8 | 47.77 | 47.77 | +0.72 (+1.53%) | 5,987,332 |
| 10 Jan 2024 | CNY | 47.59 | 48.06 | 46.71 | 47.05 | 47.05 | -0.85 (-1.77%) | 5,901,837 |
| 9 Jan 2024 | CNY | 48.26 | 48.88 | 47.4 | 47.9 | 47.9 | +0.04 (+0.08%) | 6,724,249 |
| 8 Jan 2024 | CNY | 49.53 | 49.53 | 47.57 | 47.86 | 47.86 | -1.15 (-2.35%) | 8,000,228 |
| 5 Jan 2024 | CNY | 50.29 | 50.56 | 48.67 | 49.01 | 49.01 | -1.24 (-2.47%) | 6,607,853 |
| 4 Jan 2024 | CNY | 52 | 52 | 49.95 | 50.25 | 50.25 | -1.63 (-3.14%) | 9,049,245 |
| 3 Jan 2024 | CNY | 53.51 | 53.8 | 51.4 | 51.88 | 51.88 | -1.98 (-3.68%) | 8,828,587 |
| 2 Jan 2024 | CNY | 55.73 | 55.74 | 53.86 | 53.86 | 53.86 | -1.87 (-3.36%) | 6,152,933 |
