| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 40.97 | 42.88 | 40.82 | 41.44 | 41.44 | -1.04 (-2.45%) | 14,387,244 |
| 20 Feb 2024 | CNY | 42.01 | 43.5 | 41.14 | 42.48 | 42.48 | -1.23 (-2.81%) | 18,634,409 |
| 19 Feb 2024 | CNY | 39.64 | 44.92 | 38.65 | 43.71 | 43.71 | +5.65 (+14.84%) | 24,270,164 |
| 8 Feb 2024 | CNY | 37.66 | 40.26 | 37.62 | 38.06 | 38.06 | +0.52 (+1.39%) | 17,941,815 |
| 7 Feb 2024 | CNY | 37.14 | 38.65 | 36.8 | 37.54 | 37.54 | +0.32 (+0.86%) | 19,407,714 |
| 6 Feb 2024 | CNY | 30.82 | 37.22 | 30.58 | 37.22 | 37.22 | +6.2 (+19.99%) | 21,150,100 |
| 5 Feb 2024 | CNY | 33.74 | 33.74 | 30 | 31.02 | 31.02 | -2.7 (-8.01%) | 9,763,142 |
| 2 Feb 2024 | CNY | 35 | 36.47 | 32.29 | 33.72 | 33.72 | -1.86 (-5.23%) | 10,663,746 |
| 1 Feb 2024 | CNY | 34.08 | 36.96 | 33.3 | 35.58 | 35.58 | +0.99 (+2.86%) | 11,666,987 |
| 31 Jan 2024 | CNY | 35.46 | 36.43 | 34.35 | 34.59 | 34.59 | -0.74 (-2.09%) | 9,304,275 |
| 30 Jan 2024 | CNY | 37 | 38.65 | 34.9 | 35.33 | 35.33 | -2.37 (-6.29%) | 10,132,382 |
| 29 Jan 2024 | CNY | 42.77 | 42.77 | 37.69 | 37.7 | 37.7 | -5.42 (-12.57%) | 12,451,562 |
| 26 Jan 2024 | CNY | 44.8 | 45.43 | 42.75 | 43.12 | 43.12 | -2.34 (-5.15%) | 13,040,660 |
| 25 Jan 2024 | CNY | 44.5 | 46 | 43.82 | 45.46 | 45.46 | -0.02 (-0.04%) | 18,855,005 |
| 24 Jan 2024 | CNY | 42.57 | 46 | 42.21 | 45.48 | 45.48 | +2.4 (+5.57%) | 20,548,739 |
| 23 Jan 2024 | CNY | 40.1 | 43.43 | 40.1 | 43.08 | 43.08 | +2.3 (+5.64%) | 17,709,586 |
| 22 Jan 2024 | CNY | 40.4 | 42.59 | 40 | 40.78 | 40.78 | +1.37 (+3.48%) | 16,722,975 |
| 19 Jan 2024 | CNY | 40.72 | 41.56 | 39.41 | 39.41 | 39.41 | -1.31 (-3.22%) | 8,889,374 |
| 18 Jan 2024 | CNY | 38.91 | 41 | 38.27 | 40.72 | 40.72 | +1.62 (+4.14%) | 11,035,738 |
| 17 Jan 2024 | CNY | 39.94 | 40.38 | 39.1 | 39.1 | 39.1 | -0.83 (-2.08%) | 4,836,309 |
| 16 Jan 2024 | CNY | 41 | 41.59 | 39.47 | 39.93 | 39.93 | -1.23 (-2.99%) | 5,983,457 |
| 15 Jan 2024 | CNY | 40.7 | 41.55 | 40.52 | 41.16 | 41.16 | +0.32 (+0.78%) | 3,293,510 |
| 12 Jan 2024 | CNY | 41.4 | 41.81 | 40.83 | 40.84 | 40.84 | -0.83 (-1.99%) | 3,620,825 |
| 11 Jan 2024 | CNY | 40.01 | 41.94 | 40.01 | 41.67 | 41.67 | +1.49 (+3.71%) | 5,483,873 |
| 10 Jan 2024 | CNY | 40.96 | 41.38 | 40.08 | 40.18 | 40.18 | -0.81 (-1.98%) | 3,823,651 |
| 9 Jan 2024 | CNY | 41.4 | 41.88 | 40.7 | 40.99 | 40.99 | +0.26 (+0.64%) | 4,603,500 |
| 8 Jan 2024 | CNY | 41.18 | 41.96 | 40.7 | 40.73 | 40.73 | -0.7 (-1.69%) | 4,532,407 |
| 5 Jan 2024 | CNY | 43.65 | 43.65 | 41.18 | 41.43 | 41.43 | -2.56 (-5.82%) | 7,671,630 |
| 4 Jan 2024 | CNY | 44.35 | 44.72 | 43.43 | 43.99 | 43.99 | -0.21 (-0.48%) | 5,505,380 |
| 3 Jan 2024 | CNY | 44.07 | 45.55 | 43.64 | 44.2 | 44.2 | -0.08 (-0.18%) | 6,369,758 |
