| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 61.5 | 62.78 | 59.3 | 59.96 | 59.96 | -0.1 (-0.17%) | 56,130,868 |
| 22 Feb 2024 | CNY | 62 | 62.29 | 57.84 | 60.06 | 60.06 | +0.54 (+0.91%) | 56,802,954 |
| 21 Feb 2024 | CNY | 60.99 | 61.57 | 59.27 | 59.52 | 59.52 | -3.48 (-5.52%) | 54,991,809 |
| 20 Feb 2024 | CNY | 63 | 65.8 | 62 | 63 | 63 | -2.88 (-4.37%) | 63,236,149 |
| 19 Feb 2024 | CNY | 58.95 | 65.88 | 57.22 | 65.88 | 65.88 | +10.98 (+20.00%) | 78,937,991 |
| 8 Feb 2024 | CNY | 54.2 | 58.57 | 53.66 | 54.9 | 54.9 | +2.2 (+4.17%) | 57,582,496 |
| 7 Feb 2024 | CNY | 51.29 | 53.05 | 50.9 | 52.7 | 52.7 | +0.9 (+1.74%) | 46,911,796 |
| 6 Feb 2024 | CNY | 44.4 | 52.38 | 44.21 | 51.8 | 51.8 | +5.48 (+11.83%) | 59,951,181 |
| 5 Feb 2024 | CNY | 45 | 48.49 | 43.74 | 46.32 | 46.32 | +0.82 (+1.80%) | 56,998,259 |
| 2 Feb 2024 | CNY | 45.45 | 47.6 | 44.37 | 45.5 | 45.5 | +0.03 (+0.07%) | 48,733,839 |
| 1 Feb 2024 | CNY | 41.8 | 47.4 | 41.22 | 45.47 | 45.47 | +3.07 (+7.24%) | 59,958,830 |
| 31 Jan 2024 | CNY | 41.98 | 44.87 | 41.52 | 42.4 | 42.4 | -0.59 (-1.37%) | 44,891,205 |
| 30 Jan 2024 | CNY | 44.19 | 46.18 | 42.24 | 42.99 | 42.99 | -1.71 (-3.83%) | 44,558,234 |
| 29 Jan 2024 | CNY | 51.18 | 51.18 | 43 | 44.7 | 44.7 | -7.3 (-14.04%) | 59,996,976 |
| 26 Jan 2024 | CNY | 53.11 | 54.09 | 51.3 | 52 | 52 | -2.6 (-4.76%) | 41,924,316 |
| 25 Jan 2024 | CNY | 52.2 | 55.49 | 51.59 | 54.6 | 54.6 | +1.04 (+1.94%) | 61,852,807 |
| 24 Jan 2024 | CNY | 54.45 | 54.7 | 50.5 | 53.56 | 53.56 | -1.23 (-2.24%) | 61,984,735 |
| 23 Jan 2024 | CNY | 52.11 | 55.63 | 52 | 54.79 | 54.79 | +2.28 (+4.34%) | 60,203,585 |
| 22 Jan 2024 | CNY | 53 | 54.5 | 51.93 | 52.51 | 52.51 | +1.47 (+2.88%) | 68,893,147 |
| 19 Jan 2024 | CNY | 52.09 | 52.77 | 50.97 | 51.04 | 51.04 | -1.5 (-2.85%) | 46,194,611 |
| 18 Jan 2024 | CNY | 47.84 | 52.77 | 46.8 | 52.54 | 52.54 | +4.27 (+8.85%) | 69,556,277 |
| 17 Jan 2024 | CNY | 48.1 | 49.99 | 47.86 | 48.27 | 48.27 | +0.48 (+1.00%) | 49,750,804 |
| 16 Jan 2024 | CNY | 46.43 | 47.8 | 45.8 | 47.79 | 47.79 | +0.94 (+2.01%) | 34,256,026 |
| 15 Jan 2024 | CNY | 43.64 | 47.55 | 43.61 | 46.85 | 46.85 | +2.64 (+5.97%) | 56,014,429 |
| 12 Jan 2024 | CNY | 45.92 | 45.94 | 43.62 | 44.21 | 44.21 | -1.7 (-3.70%) | 30,612,916 |
| 11 Jan 2024 | CNY | 44.11 | 46.56 | 44.1 | 45.91 | 45.91 | +1.52 (+3.42%) | 35,535,140 |
| 10 Jan 2024 | CNY | 45 | 45.7 | 43.81 | 44.39 | 44.39 | -0.94 (-2.07%) | 27,496,779 |
| 9 Jan 2024 | CNY | 45.25 | 46.29 | 44.8 | 45.33 | 45.33 | +1.37 (+3.12%) | 39,483,207 |
| 8 Jan 2024 | CNY | 44.61 | 45.61 | 43.55 | 43.96 | 43.96 | -0.76 (-1.70%) | 28,252,968 |
| 5 Jan 2024 | CNY | 47.29 | 47.29 | 44.44 | 44.72 | 44.72 | -2.86 (-6.01%) | 38,278,473 |
