| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 38.45 | 39.01 | 37.68 | 38.8 | 38.8 | +0.31 (+0.81%) | 457,900 |
| 19 Feb 2024 | CNY | 38.99 | 39.32 | 37.5 | 38.49 | 38.49 | +0.64 (+1.69%) | 920,395 |
| 8 Feb 2024 | CNY | 33.19 | 38.35 | 32.41 | 37.85 | 37.85 | +5.14 (+15.71%) | 1,114,710 |
| 7 Feb 2024 | CNY | 35.19 | 35.19 | 32.32 | 32.71 | 32.71 | -2.2 (-6.30%) | 931,512 |
| 6 Feb 2024 | CNY | 34.5 | 36.43 | 31.72 | 34.91 | 34.91 | +0.02 (+0.06%) | 1,043,464 |
| 5 Feb 2024 | CNY | 38.25 | 38.25 | 32.84 | 34.89 | 34.89 | -3.22 (-8.45%) | 954,900 |
| 2 Feb 2024 | CNY | 40.35 | 40.61 | 36.66 | 38.11 | 38.11 | -1.5 (-3.79%) | 745,800 |
| 1 Feb 2024 | CNY | 42 | 42 | 38.9 | 39.61 | 39.61 | -2.13 (-5.10%) | 887,863 |
| 31 Jan 2024 | CNY | 44.28 | 44.4 | 41.6 | 41.74 | 41.74 | -2.35 (-5.33%) | 712,700 |
| 30 Jan 2024 | CNY | 44.95 | 46.49 | 44.05 | 44.09 | 44.09 | -1.8 (-3.92%) | 360,000 |
| 29 Jan 2024 | CNY | 46.85 | 47.13 | 45.5 | 45.89 | 45.89 | -1.03 (-2.20%) | 473,100 |
| 26 Jan 2024 | CNY | 46.18 | 47.58 | 45.84 | 46.92 | 46.92 | +0.63 (+1.36%) | 480,600 |
| 25 Jan 2024 | CNY | 44.38 | 46.29 | 44.01 | 46.29 | 46.29 | +1.94 (+4.37%) | 458,100 |
| 24 Jan 2024 | CNY | 44.52 | 45.21 | 43.01 | 44.35 | 44.35 | -0.03 (-0.07%) | 495,500 |
| 23 Jan 2024 | CNY | 45.74 | 45.74 | 44.03 | 44.38 | 44.38 | -1.29 (-2.82%) | 487,388 |
| 22 Jan 2024 | CNY | 49.04 | 49.04 | 44.97 | 45.67 | 45.67 | -2.79 (-5.76%) | 564,100 |
| 19 Jan 2024 | CNY | 49.27 | 50.29 | 48.3 | 48.46 | 48.46 | -0.93 (-1.88%) | 405,500 |
| 18 Jan 2024 | CNY | 51 | 51.46 | 48.16 | 49.39 | 49.39 | -1.6 (-3.14%) | 545,900 |
| 17 Jan 2024 | CNY | 53 | 53.09 | 50.89 | 50.99 | 50.99 | -1.92 (-3.63%) | 505,100 |
| 16 Jan 2024 | CNY | 52.4 | 53.16 | 52.12 | 52.91 | 52.91 | +0.37 (+0.70%) | 587,500 |
| 15 Jan 2024 | CNY | 53.1 | 53.1 | 51.78 | 52.54 | 52.54 | -0.55 (-1.04%) | 518,500 |
| 12 Jan 2024 | CNY | 52.94 | 53.55 | 52.5 | 53.09 | 53.09 | 0.0 (0.0%) | 442,700 |
| 11 Jan 2024 | CNY | 50.47 | 53.12 | 50.33 | 53.09 | 53.09 | +2.34 (+4.61%) | 518,300 |
| 10 Jan 2024 | CNY | 50.98 | 50.98 | 49.68 | 50.75 | 50.75 | +0.1 (+0.20%) | 351,861 |
| 9 Jan 2024 | CNY | 49.88 | 50.8 | 49.8 | 50.65 | 50.65 | +0.99 (+1.99%) | 401,588 |
| 8 Jan 2024 | CNY | 51 | 51.33 | 49.66 | 49.66 | 49.66 | -1.34 (-2.63%) | 522,400 |
| 5 Jan 2024 | CNY | 52.05 | 52.75 | 50.85 | 51 | 51 | -0.99 (-1.90%) | 339,400 |
| 4 Jan 2024 | CNY | 52.65 | 52.65 | 51.51 | 51.99 | 51.99 | -0.58 (-1.10%) | 327,400 |
| 3 Jan 2024 | CNY | 52.91 | 53.13 | 52.37 | 52.57 | 52.57 | -0.29 (-0.55%) | 327,190 |
| 2 Jan 2024 | CNY | 52.97 | 53.54 | 52.84 | 52.86 | 52.86 | -0.1 (-0.19%) | 286,400 |
