| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 63.28 | 64.66 | 58.87 | 58.88 | 58.88 | -4.38 (-6.92%) | 15,912,430 |
| 27 Feb 2024 | CNY | 59.23 | 65 | 58.88 | 63.26 | 63.26 | +3.27 (+5.45%) | 15,965,110 |
| 26 Feb 2024 | CNY | 58.81 | 61.6 | 58.53 | 59.99 | 59.99 | +0.57 (+0.96%) | 10,919,150 |
| 23 Feb 2024 | CNY | 60 | 60.34 | 58.69 | 59.42 | 59.42 | +0.73 (+1.24%) | 9,968,640 |
| 22 Feb 2024 | CNY | 58.1 | 60.76 | 58.1 | 58.69 | 58.69 | +1.8 (+3.16%) | 11,930,460 |
| 21 Feb 2024 | CNY | 56.32 | 58.71 | 56.04 | 56.89 | 56.89 | -0.37 (-0.65%) | 7,972,450 |
| 20 Feb 2024 | CNY | 57.01 | 58.07 | 56.38 | 57.26 | 57.26 | -1.64 (-2.78%) | 9,176,300 |
| 19 Feb 2024 | CNY | 57.5 | 59.87 | 56.51 | 58.9 | 58.9 | +4.65 (+8.57%) | 14,086,310 |
| 8 Feb 2024 | CNY | 52.99 | 56.38 | 52.87 | 54.25 | 54.25 | +1.85 (+3.53%) | 10,271,150 |
| 7 Feb 2024 | CNY | 49.4 | 52.97 | 49.01 | 52.4 | 52.4 | +3 (+6.07%) | 11,529,560 |
| 6 Feb 2024 | CNY | 43.8 | 49.58 | 43.8 | 49.4 | 49.4 | +4.71 (+10.54%) | 10,106,500 |
| 5 Feb 2024 | CNY | 47.53 | 48.94 | 42.31 | 44.69 | 44.69 | -3.56 (-7.38%) | 11,696,750 |
| 2 Feb 2024 | CNY | 50.86 | 51.6 | 45.5 | 48.25 | 48.25 | -2.78 (-5.45%) | 9,756,920 |
| 1 Feb 2024 | CNY | 50.59 | 52.3 | 49.8 | 51.03 | 51.03 | +0.31 (+0.61%) | 7,191,620 |
| 31 Jan 2024 | CNY | 52.96 | 53.96 | 50.5 | 50.72 | 50.72 | -2.78 (-5.20%) | 9,926,940 |
| 30 Jan 2024 | CNY | 55.29 | 56.33 | 53.44 | 53.5 | 53.5 | -1.88 (-3.39%) | 5,423,660 |
| 29 Jan 2024 | CNY | 56.66 | 58.36 | 55.38 | 55.38 | 55.38 | -1.16 (-2.05%) | 6,329,580 |
| 26 Jan 2024 | CNY | 57.7 | 57.97 | 56.5 | 56.54 | 56.54 | -1.49 (-2.57%) | 4,840,390 |
| 25 Jan 2024 | CNY | 56.08 | 58.18 | 55.62 | 58.03 | 58.03 | +1.7 (+3.02%) | 5,977,850 |
| 24 Jan 2024 | CNY | 57.02 | 57.39 | 54.48 | 56.33 | 56.33 | -0.44 (-0.78%) | 6,105,120 |
| 23 Jan 2024 | CNY | 54.64 | 57.44 | 53.88 | 56.77 | 56.77 | +1.19 (+2.14%) | 7,197,720 |
| 22 Jan 2024 | CNY | 59.68 | 59.96 | 54.99 | 55.58 | 55.58 | -3.6 (-6.08%) | 5,972,460 |
| 19 Jan 2024 | CNY | 60.24 | 60.79 | 59.1 | 59.18 | 59.18 | -1.06 (-1.76%) | 4,003,270 |
| 18 Jan 2024 | CNY | 58.81 | 60.28 | 57.38 | 60.24 | 60.24 | +1.02 (+1.72%) | 7,530,360 |
| 17 Jan 2024 | CNY | 61.29 | 61.52 | 59.15 | 59.22 | 59.22 | -2.17 (-3.53%) | 5,018,620 |
| 16 Jan 2024 | CNY | 62.78 | 63 | 60.14 | 61.39 | 61.39 | -1.16 (-1.85%) | 7,702,110 |
| 15 Jan 2024 | CNY | 63.13 | 64.7 | 62.38 | 62.55 | 62.55 | -0.6 (-0.95%) | 4,861,990 |
| 12 Jan 2024 | CNY | 64.01 | 64.6 | 63.11 | 63.15 | 63.15 | -1.23 (-1.91%) | 3,739,040 |
| 11 Jan 2024 | CNY | 63.41 | 64.87 | 63.34 | 64.38 | 64.38 | +0.96 (+1.51%) | 4,176,070 |
| 10 Jan 2024 | CNY | 64.7 | 64.73 | 62.45 | 63.42 | 63.42 | -1.24 (-1.92%) | 4,706,240 |
