| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 52.23 | 55.66 | 51.85 | 51.99 | 51.99 | +1.37 (+2.71%) | 21,010,390 |
| 27 Feb 2024 | CNY | 48.62 | 50.98 | 48.42 | 50.62 | 50.62 | +1.37 (+2.78%) | 10,941,460 |
| 26 Feb 2024 | CNY | 47.74 | 50.5 | 47.56 | 49.25 | 49.25 | +1.36 (+2.84%) | 14,902,960 |
| 23 Feb 2024 | CNY | 47.62 | 48.25 | 46.96 | 47.89 | 47.89 | +0.31 (+0.65%) | 8,763,760 |
| 22 Feb 2024 | CNY | 47.47 | 48.26 | 47.11 | 47.58 | 47.58 | -0.29 (-0.61%) | 9,228,630 |
| 21 Feb 2024 | CNY | 45.97 | 49.64 | 45.81 | 47.87 | 47.87 | +1.33 (+2.86%) | 13,310,490 |
| 20 Feb 2024 | CNY | 47.07 | 47.24 | 45.54 | 46.54 | 46.54 | -0.91 (-1.92%) | 10,510,390 |
| 19 Feb 2024 | CNY | 47.87 | 48.48 | 46.9 | 47.45 | 47.45 | -0.05 (-0.11%) | 9,857,730 |
| 8 Feb 2024 | CNY | 48 | 50.58 | 47.48 | 47.5 | 47.5 | -0.3 (-0.63%) | 12,507,780 |
| 7 Feb 2024 | CNY | 44.17 | 47.86 | 44 | 47.8 | 47.8 | +3.46 (+7.80%) | 13,690,380 |
| 6 Feb 2024 | CNY | 40.33 | 44.38 | 40 | 44.34 | 44.34 | +3.91 (+9.67%) | 14,735,370 |
| 5 Feb 2024 | CNY | 42.51 | 42.98 | 39.5 | 40.43 | 40.43 | -2.63 (-6.11%) | 9,673,830 |
| 2 Feb 2024 | CNY | 44.85 | 45.99 | 41.49 | 43.06 | 43.06 | -1.78 (-3.97%) | 11,033,860 |
| 1 Feb 2024 | CNY | 44.22 | 45.87 | 44.2 | 44.84 | 44.84 | +0.2 (+0.45%) | 7,331,810 |
| 31 Jan 2024 | CNY | 46.45 | 46.99 | 44.55 | 44.64 | 44.64 | -2.16 (-4.62%) | 10,678,160 |
| 30 Jan 2024 | CNY | 47.47 | 48.75 | 46.7 | 46.8 | 46.8 | -1.15 (-2.40%) | 7,745,240 |
| 29 Jan 2024 | CNY | 52 | 52 | 47.9 | 47.95 | 47.95 | -4.45 (-8.49%) | 14,425,100 |
| 26 Jan 2024 | CNY | 51.51 | 54.99 | 51.11 | 52.4 | 52.4 | +0.5 (+0.96%) | 12,695,850 |
| 25 Jan 2024 | CNY | 51.22 | 52.2 | 49.78 | 51.9 | 51.9 | +0.36 (+0.70%) | 10,256,740 |
| 24 Jan 2024 | CNY | 51.86 | 52.36 | 49.69 | 51.54 | 51.54 | -0.59 (-1.13%) | 9,377,650 |
| 23 Jan 2024 | CNY | 51.12 | 52.5 | 50.11 | 52.13 | 52.13 | +1.02 (+2.00%) | 9,820,770 |
| 22 Jan 2024 | CNY | 53.9 | 54.17 | 50.21 | 51.11 | 51.11 | -3.59 (-6.56%) | 16,274,520 |
| 19 Jan 2024 | CNY | 54.81 | 57.5 | 54.6 | 54.7 | 54.7 | -0.44 (-0.80%) | 12,653,670 |
| 18 Jan 2024 | CNY | 53.02 | 55.57 | 52.11 | 55.14 | 55.14 | +2.34 (+4.43%) | 13,761,960 |
| 17 Jan 2024 | CNY | 54.5 | 54.63 | 52.7 | 52.8 | 52.8 | -1.85 (-3.39%) | 8,690,630 |
| 16 Jan 2024 | CNY | 54.37 | 55.4 | 53.82 | 54.65 | 54.65 | -0.17 (-0.31%) | 10,004,390 |
| 15 Jan 2024 | CNY | 56.03 | 56.3 | 54.77 | 54.82 | 54.82 | -1.63 (-2.89%) | 11,301,840 |
| 12 Jan 2024 | CNY | 56.4 | 57.83 | 55.6 | 56.45 | 56.45 | -0.65 (-1.14%) | 16,684,150 |
| 11 Jan 2024 | CNY | 52.98 | 58.6 | 52.8 | 57.1 | 57.1 | +3.29 (+6.11%) | 24,920,680 |
| 10 Jan 2024 | CNY | 52.22 | 56.55 | 51.78 | 53.81 | 53.81 | +1.3 (+2.48%) | 21,311,980 |
