| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 63.41 | 72.33 | 61.63 | 66.23 | 66.23 | +4.71 (+7.66%) | 43,540,264 |
| 20 Feb 2024 | CNY | 50.54 | 61.52 | 49.42 | 61.52 | 61.52 | +10.25 (+19.99%) | 20,545,762 |
| 19 Feb 2024 | CNY | 51.51 | 51.98 | 50 | 51.27 | 51.27 | +1.27 (+2.54%) | 11,582,194 |
| 8 Feb 2024 | CNY | 47.8 | 50.61 | 47.3 | 50 | 50 | +2.67 (+5.64%) | 12,055,733 |
| 7 Feb 2024 | CNY | 46.73 | 48.47 | 46.4 | 47.33 | 47.33 | +0.66 (+1.41%) | 10,711,864 |
| 6 Feb 2024 | CNY | 43.47 | 46.78 | 43 | 46.67 | 46.67 | +2.86 (+6.53%) | 9,085,099 |
| 5 Feb 2024 | CNY | 45.5 | 45.5 | 41.38 | 43.81 | 43.81 | -1.85 (-4.05%) | 11,481,429 |
| 2 Feb 2024 | CNY | 48.45 | 48.79 | 44.3 | 45.66 | 45.66 | -2.63 (-5.45%) | 8,617,094 |
| 1 Feb 2024 | CNY | 47.55 | 49.15 | 46.93 | 48.29 | 48.29 | +0.74 (+1.56%) | 6,308,135 |
| 31 Jan 2024 | CNY | 49 | 49.75 | 47.51 | 47.55 | 47.55 | -1.8 (-3.65%) | 6,641,849 |
| 30 Jan 2024 | CNY | 51.01 | 51.68 | 49.29 | 49.35 | 49.35 | -1.86 (-3.63%) | 6,418,823 |
| 29 Jan 2024 | CNY | 51.79 | 53.35 | 51.2 | 51.21 | 51.21 | +0.12 (+0.23%) | 9,361,841 |
| 26 Jan 2024 | CNY | 52.71 | 52.87 | 50.97 | 51.09 | 51.09 | -2.1 (-3.95%) | 7,290,798 |
| 25 Jan 2024 | CNY | 51.96 | 53.22 | 51.25 | 53.19 | 53.19 | +1.26 (+2.43%) | 7,671,664 |
| 24 Jan 2024 | CNY | 52.59 | 52.59 | 49.79 | 51.93 | 51.93 | -0.22 (-0.42%) | 10,138,997 |
| 23 Jan 2024 | CNY | 52 | 52.98 | 51.48 | 52.15 | 52.15 | -0.06 (-0.11%) | 6,296,811 |
| 22 Jan 2024 | CNY | 54.15 | 54.5 | 51.6 | 52.21 | 52.21 | -2.14 (-3.94%) | 7,733,757 |
| 19 Jan 2024 | CNY | 54.48 | 55.35 | 54.13 | 54.35 | 54.35 | -0.54 (-0.98%) | 5,893,020 |
| 18 Jan 2024 | CNY | 54.21 | 55.15 | 53 | 54.89 | 54.89 | +0.35 (+0.64%) | 8,452,214 |
| 17 Jan 2024 | CNY | 56.01 | 56.59 | 54.54 | 54.54 | 54.54 | -1.85 (-3.28%) | 4,159,147 |
| 16 Jan 2024 | CNY | 56.45 | 56.84 | 55.13 | 56.39 | 56.39 | -0.35 (-0.62%) | 5,157,776 |
| 15 Jan 2024 | CNY | 56.24 | 57.68 | 55.8 | 56.74 | 56.74 | +0.21 (+0.37%) | 4,408,986 |
| 12 Jan 2024 | CNY | 57.77 | 57.77 | 56.45 | 56.53 | 56.53 | -1.46 (-2.52%) | 4,565,547 |
| 11 Jan 2024 | CNY | 57.06 | 58.32 | 56.67 | 57.99 | 57.99 | +0.93 (+1.63%) | 4,151,743 |
| 10 Jan 2024 | CNY | 57.4 | 57.83 | 55.85 | 57.06 | 57.06 | -0.58 (-1.01%) | 3,681,561 |
| 9 Jan 2024 | CNY | 58.03 | 58.78 | 56.95 | 57.64 | 57.64 | +0.02 (+0.03%) | 4,526,900 |
| 8 Jan 2024 | CNY | 59.4 | 59.57 | 57.6 | 57.62 | 57.62 | -2.01 (-3.37%) | 4,150,951 |
| 5 Jan 2024 | CNY | 60.28 | 60.88 | 59.05 | 59.63 | 59.63 | -0.74 (-1.23%) | 4,030,989 |
| 4 Jan 2024 | CNY | 62.24 | 62.29 | 60.2 | 60.37 | 60.37 | -1.83 (-2.94%) | 5,145,991 |
| 3 Jan 2024 | CNY | 63.08 | 63.37 | 61.81 | 62.2 | 62.2 | -1.13 (-1.78%) | 4,170,010 |
