| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 37.88 | 39.08 | 36.36 | 36.39 | 36.39 | -1.48 (-3.91%) | 4,219,200 |
| 27 Feb 2024 | CNY | 37.49 | 37.89 | 36.87 | 37.87 | 37.87 | +0.09 (+0.24%) | 3,041,250 |
| 26 Feb 2024 | CNY | 37.21 | 38.59 | 36.92 | 37.78 | 37.78 | +0.63 (+1.70%) | 3,864,780 |
| 23 Feb 2024 | CNY | 37.37 | 37.38 | 36.58 | 37.15 | 37.15 | -0.22 (-0.59%) | 3,008,600 |
| 22 Feb 2024 | CNY | 37.14 | 37.51 | 36.66 | 37.37 | 37.37 | -0.23 (-0.61%) | 3,134,380 |
| 21 Feb 2024 | CNY | 35.66 | 38.8 | 35.13 | 37.6 | 37.6 | +1.62 (+4.50%) | 4,698,640 |
| 20 Feb 2024 | CNY | 36.57 | 36.62 | 35.65 | 35.98 | 35.98 | -0.15 (-0.42%) | 2,893,810 |
| 19 Feb 2024 | CNY | 36.91 | 36.91 | 35.51 | 36.13 | 36.13 | -0.37 (-1.01%) | 4,107,640 |
| 8 Feb 2024 | CNY | 35.19 | 37.45 | 34.78 | 36.5 | 36.5 | +1.32 (+3.75%) | 5,653,390 |
| 7 Feb 2024 | CNY | 33.5 | 35.47 | 33 | 35.18 | 35.18 | +1.61 (+4.80%) | 7,056,450 |
| 6 Feb 2024 | CNY | 30.7 | 34.1 | 30.47 | 33.57 | 33.57 | +2.42 (+7.77%) | 6,965,190 |
| 5 Feb 2024 | CNY | 32.7 | 32.9 | 30 | 31.15 | 31.15 | -2.03 (-6.12%) | 5,566,650 |
| 2 Feb 2024 | CNY | 33.81 | 35.3 | 32.22 | 33.18 | 33.18 | -0.43 (-1.28%) | 5,447,570 |
| 1 Feb 2024 | CNY | 34 | 34.64 | 32.61 | 33.61 | 33.61 | -0.67 (-1.95%) | 4,435,290 |
| 31 Jan 2024 | CNY | 35.38 | 36.93 | 34.2 | 34.28 | 34.28 | -1.34 (-3.76%) | 5,631,220 |
| 30 Jan 2024 | CNY | 36.96 | 37.4 | 35.62 | 35.62 | 35.62 | -1.81 (-4.84%) | 5,857,080 |
| 29 Jan 2024 | CNY | 38.5 | 40.65 | 37.27 | 37.43 | 37.43 | -1.12 (-2.91%) | 9,225,650 |
| 26 Jan 2024 | CNY | 39.93 | 40.45 | 37.88 | 38.55 | 38.55 | +1.78 (+4.84%) | 10,825,510 |
| 25 Jan 2024 | CNY | 35.85 | 36.9 | 35.36 | 36.77 | 36.77 | +1.01 (+2.82%) | 3,356,240 |
| 24 Jan 2024 | CNY | 35.6 | 36.08 | 34.15 | 35.76 | 35.76 | +0.21 (+0.59%) | 2,480,590 |
| 23 Jan 2024 | CNY | 34.67 | 35.99 | 34.32 | 35.55 | 35.55 | +0.72 (+2.07%) | 3,343,580 |
| 22 Jan 2024 | CNY | 37.28 | 37.44 | 34.56 | 34.83 | 34.83 | -2.61 (-6.97%) | 3,614,600 |
| 19 Jan 2024 | CNY | 37.71 | 38.46 | 37.43 | 37.44 | 37.44 | -0.42 (-1.11%) | 1,831,320 |
| 18 Jan 2024 | CNY | 37.69 | 38.45 | 36.8 | 37.86 | 37.86 | -0.14 (-0.37%) | 2,655,970 |
| 17 Jan 2024 | CNY | 39.01 | 39.18 | 38 | 38 | 38 | -1.46 (-3.70%) | 2,055,250 |
| 16 Jan 2024 | CNY | 39.27 | 39.84 | 38.76 | 39.46 | 39.46 | +0.19 (+0.48%) | 2,303,030 |
| 15 Jan 2024 | CNY | 39.02 | 39.56 | 38.05 | 39.27 | 39.27 | +0.34 (+0.87%) | 2,584,920 |
| 12 Jan 2024 | CNY | 38.78 | 39.75 | 38.3 | 38.93 | 38.93 | +0.13 (+0.34%) | 2,743,860 |
| 11 Jan 2024 | CNY | 37.72 | 38.88 | 37.5 | 38.8 | 38.8 | +1.06 (+2.81%) | 2,939,860 |
| 10 Jan 2024 | CNY | 37.69 | 38.35 | 37.18 | 37.74 | 37.74 | 0.0 (0.0%) | 2,380,750 |
