| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 52.59 | 54.08 | 52.28 | 53.35 | 53.35 | +0.31 (+0.58%) | 13,345,060 |
| 23 Feb 2024 | CNY | 53.6 | 54.24 | 52.61 | 53.04 | 53.04 | +0.45 (+0.86%) | 14,209,587 |
| 22 Feb 2024 | CNY | 53.4 | 53.4 | 52.1 | 52.59 | 52.59 | -0.81 (-1.52%) | 14,163,417 |
| 21 Feb 2024 | CNY | 52.71 | 54.08 | 52.1 | 53.4 | 53.4 | +0.2 (+0.38%) | 12,508,440 |
| 20 Feb 2024 | CNY | 53.16 | 54.53 | 52.67 | 53.2 | 53.2 | -0.59 (-1.10%) | 13,493,695 |
| 19 Feb 2024 | CNY | 51.43 | 54.05 | 50.89 | 53.79 | 53.79 | +2.39 (+4.65%) | 20,836,625 |
| 8 Feb 2024 | CNY | 52.3 | 52.36 | 50.4 | 51.4 | 51.4 | -0.53 (-1.02%) | 21,874,541 |
| 7 Feb 2024 | CNY | 50.8 | 53.39 | 49.6 | 51.93 | 51.93 | +0.53 (+1.03%) | 27,961,522 |
| 6 Feb 2024 | CNY | 46.51 | 51.65 | 46.09 | 51.4 | 51.4 | +4.14 (+8.76%) | 29,265,129 |
| 5 Feb 2024 | CNY | 44.06 | 48.3 | 43.43 | 47.26 | 47.26 | +2.88 (+6.49%) | 28,705,900 |
| 2 Feb 2024 | CNY | 46.03 | 46.49 | 43.17 | 44.38 | 44.38 | -1.25 (-2.74%) | 16,181,795 |
| 1 Feb 2024 | CNY | 44.85 | 46.95 | 44.61 | 45.63 | 45.63 | +0.7 (+1.56%) | 19,479,270 |
| 31 Jan 2024 | CNY | 45.85 | 46.21 | 44.7 | 44.93 | 44.93 | -1.15 (-2.50%) | 13,273,282 |
| 30 Jan 2024 | CNY | 47.01 | 47.3 | 46 | 46.08 | 46.08 | -1.26 (-2.66%) | 13,671,676 |
| 29 Jan 2024 | CNY | 48.31 | 49.05 | 47.14 | 47.34 | 47.34 | -1.41 (-2.89%) | 16,788,607 |
| 26 Jan 2024 | CNY | 49.18 | 49.86 | 48.54 | 48.75 | 48.75 | -0.95 (-1.91%) | 15,937,818 |
| 25 Jan 2024 | CNY | 49.12 | 50.1 | 48.5 | 49.7 | 49.7 | +0.39 (+0.79%) | 13,674,807 |
| 24 Jan 2024 | CNY | 49.8 | 49.95 | 47.98 | 49.31 | 49.31 | +0.33 (+0.67%) | 11,818,714 |
| 23 Jan 2024 | CNY | 48 | 49.5 | 47.98 | 48.98 | 48.98 | +0.65 (+1.34%) | 14,735,028 |
| 22 Jan 2024 | CNY | 49.12 | 50.5 | 48.15 | 48.33 | 48.33 | -1.15 (-2.32%) | 16,513,556 |
| 19 Jan 2024 | CNY | 49.2 | 49.68 | 48.73 | 49.48 | 49.48 | -0.17 (-0.34%) | 12,167,295 |
| 18 Jan 2024 | CNY | 48.48 | 49.97 | 48.11 | 49.65 | 49.65 | +1.17 (+2.41%) | 13,744,117 |
| 17 Jan 2024 | CNY | 49.18 | 50.31 | 48.42 | 48.48 | 48.48 | -0.65 (-1.32%) | 14,773,077 |
| 16 Jan 2024 | CNY | 49.02 | 49.35 | 48.34 | 49.13 | 49.13 | -0.22 (-0.45%) | 11,963,528 |
| 15 Jan 2024 | CNY | 50.72 | 51.19 | 48.88 | 49.35 | 49.35 | -1.53 (-3.01%) | 26,393,590 |
| 12 Jan 2024 | CNY | 51.71 | 51.97 | 50.71 | 50.88 | 50.88 | -0.83 (-1.61%) | 10,541,886 |
| 11 Jan 2024 | CNY | 52.39 | 52.46 | 51.27 | 51.71 | 51.71 | -0.61 (-1.17%) | 17,884,809 |
| 10 Jan 2024 | CNY | 55.55 | 55.59 | 50.41 | 52.32 | 52.32 | -3.11 (-5.61%) | 30,803,533 |
| 9 Jan 2024 | CNY | 55.95 | 56.35 | 54.9 | 55.43 | 55.43 | -0.43 (-0.77%) | 10,189,625 |
| 8 Jan 2024 | CNY | 56.46 | 56.78 | 55.53 | 55.86 | 55.86 | -0.6 (-1.06%) | 8,171,360 |
