| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2024 | CNY | 50.24 | 50.8 | 48.65 | 49.51 | 49.51 | -0.79 (-1.57%) | 5,475,550 |
| 29 Feb 2024 | CNY | 48.45 | 50.55 | 48.31 | 50.3 | 50.3 | +1.5 (+3.07%) | 4,079,520 |
| 28 Feb 2024 | CNY | 49.6 | 51.09 | 48.62 | 48.8 | 48.8 | -0.68 (-1.37%) | 5,650,741 |
| 27 Feb 2024 | CNY | 46.97 | 49.5 | 46.73 | 49.48 | 49.48 | +2.2 (+4.65%) | 4,820,386 |
| 26 Feb 2024 | CNY | 47.21 | 47.68 | 46.37 | 47.28 | 47.28 | -0.12 (-0.25%) | 4,623,005 |
| 23 Feb 2024 | CNY | 48.22 | 48.49 | 46.63 | 47.4 | 47.4 | -0.82 (-1.70%) | 4,513,689 |
| 22 Feb 2024 | CNY | 48.85 | 48.88 | 47.74 | 48.22 | 48.22 | -0.28 (-0.58%) | 2,576,765 |
| 21 Feb 2024 | CNY | 48.2 | 49.85 | 47.47 | 48.5 | 48.5 | -0.31 (-0.64%) | 4,030,860 |
| 20 Feb 2024 | CNY | 48.79 | 49.5 | 48.05 | 48.81 | 48.81 | +0.11 (+0.23%) | 3,345,436 |
| 19 Feb 2024 | CNY | 51.49 | 51.49 | 47.21 | 48.7 | 48.7 | -1.3 (-2.60%) | 5,702,867 |
| 8 Feb 2024 | CNY | 50.95 | 53.7 | 49.6 | 50 | 50 | -0.95 (-1.86%) | 8,116,144 |
| 7 Feb 2024 | CNY | 48.51 | 51.3 | 48.19 | 50.95 | 50.95 | +1.78 (+3.62%) | 8,654,366 |
| 6 Feb 2024 | CNY | 41.25 | 49.82 | 41.02 | 49.17 | 49.17 | +7.65 (+18.42%) | 9,357,905 |
| 5 Feb 2024 | CNY | 41.12 | 42.88 | 38.51 | 41.52 | 41.52 | +0.37 (+0.90%) | 6,260,324 |
| 2 Feb 2024 | CNY | 43 | 43.66 | 40.5 | 41.15 | 41.15 | -1.69 (-3.94%) | 5,506,338 |
| 1 Feb 2024 | CNY | 43.88 | 44.49 | 42.53 | 42.84 | 42.84 | -1.29 (-2.92%) | 2,468,814 |
| 31 Jan 2024 | CNY | 44.15 | 45.4 | 43.55 | 44.13 | 44.13 | +0.12 (+0.27%) | 3,109,428 |
| 30 Jan 2024 | CNY | 46.49 | 46.79 | 43.99 | 44.01 | 44.01 | -2.69 (-5.76%) | 2,886,935 |
| 29 Jan 2024 | CNY | 48.25 | 48.31 | 46.6 | 46.7 | 46.7 | -1.61 (-3.33%) | 3,116,776 |
| 26 Jan 2024 | CNY | 48.48 | 50.09 | 47.73 | 48.31 | 48.31 | +0.1 (+0.21%) | 3,853,137 |
| 25 Jan 2024 | CNY | 46.3 | 48.82 | 45.69 | 48.21 | 48.21 | +1.91 (+4.13%) | 3,548,976 |
| 24 Jan 2024 | CNY | 46.57 | 46.73 | 44.5 | 46.3 | 46.3 | +1.62 (+3.63%) | 4,917,125 |
| 23 Jan 2024 | CNY | 43.3 | 45.34 | 43.05 | 44.68 | 44.68 | +1.27 (+2.93%) | 2,903,812 |
| 22 Jan 2024 | CNY | 46.11 | 46.43 | 43.14 | 43.41 | 43.41 | -3.09 (-6.65%) | 3,406,300 |
| 19 Jan 2024 | CNY | 46.94 | 47.89 | 46.16 | 46.5 | 46.5 | -0.46 (-0.98%) | 1,537,850 |
| 18 Jan 2024 | CNY | 45.99 | 47.15 | 45.3 | 46.96 | 46.96 | +0.86 (+1.87%) | 3,612,869 |
| 17 Jan 2024 | CNY | 48.09 | 48.09 | 46.1 | 46.1 | 46.1 | -2 (-4.16%) | 2,369,229 |
| 16 Jan 2024 | CNY | 48.11 | 49.06 | 47.52 | 48.1 | 48.1 | +0.14 (+0.29%) | 2,945,399 |
| 15 Jan 2024 | CNY | 48.86 | 49.49 | 47.81 | 47.96 | 47.96 | -0.81 (-1.66%) | 3,523,971 |
| 12 Jan 2024 | CNY | 47.56 | 49.38 | 47.4 | 48.77 | 48.77 | +1.21 (+2.54%) | 4,578,069 |
