| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 39.3 | 39.65 | 38.53 | 39.43 | 39.43 | +0.13 (+0.33%) | 2,300,677 |
| 26 Feb 2024 | CNY | 39.86 | 40.2 | 38.71 | 39.3 | 39.3 | -0.68 (-1.70%) | 2,970,881 |
| 23 Feb 2024 | CNY | 37.88 | 40 | 37.5 | 39.98 | 39.98 | +2.12 (+5.60%) | 2,654,677 |
| 22 Feb 2024 | CNY | 37.26 | 38.98 | 37.02 | 37.86 | 37.86 | +0.6 (+1.61%) | 2,597,022 |
| 21 Feb 2024 | CNY | 35.15 | 38.35 | 35.01 | 37.26 | 37.26 | +1.56 (+4.37%) | 3,678,137 |
| 20 Feb 2024 | CNY | 36.18 | 36.18 | 35 | 35.7 | 35.7 | -0.45 (-1.24%) | 2,594,837 |
| 19 Feb 2024 | CNY | 35.33 | 36.7 | 35.28 | 36.15 | 36.15 | +1.2 (+3.43%) | 4,099,693 |
| 8 Feb 2024 | CNY | 31.62 | 35.49 | 31.62 | 34.95 | 34.95 | +3.29 (+10.39%) | 5,350,723 |
| 7 Feb 2024 | CNY | 31.63 | 34 | 31.01 | 31.66 | 31.66 | +0.27 (+0.86%) | 4,202,972 |
| 6 Feb 2024 | CNY | 29.18 | 32.39 | 28.34 | 31.39 | 31.39 | +2.19 (+7.50%) | 5,269,354 |
| 5 Feb 2024 | CNY | 32.25 | 33.13 | 28.83 | 29.2 | 29.2 | -3.2 (-9.88%) | 5,032,274 |
| 2 Feb 2024 | CNY | 35.54 | 35.68 | 31.35 | 32.4 | 32.4 | -3.18 (-8.94%) | 4,886,541 |
| 1 Feb 2024 | CNY | 37.08 | 37.78 | 34.5 | 35.58 | 35.58 | +0.1 (+0.28%) | 4,823,408 |
| 31 Jan 2024 | CNY | 35 | 37.26 | 34.85 | 35.48 | 35.48 | +0.18 (+0.51%) | 4,766,306 |
| 30 Jan 2024 | CNY | 38.69 | 38.8 | 34.56 | 35.3 | 35.3 | -3.7 (-9.49%) | 5,213,432 |
| 29 Jan 2024 | CNY | 41.46 | 41.51 | 38 | 39 | 39 | -2.46 (-5.93%) | 3,261,197 |
| 26 Jan 2024 | CNY | 42.49 | 43.5 | 41.3 | 41.46 | 41.46 | -1.62 (-3.76%) | 1,246,620 |
| 25 Jan 2024 | CNY | 42.84 | 43.66 | 42.21 | 43.08 | 43.08 | +0.9 (+2.13%) | 1,914,111 |
| 24 Jan 2024 | CNY | 42.79 | 43.85 | 40.84 | 42.18 | 42.18 | -0.61 (-1.43%) | 1,464,364 |
| 23 Jan 2024 | CNY | 41.66 | 42.96 | 41 | 42.79 | 42.79 | +0.41 (+0.97%) | 1,417,833 |
| 22 Jan 2024 | CNY | 44.88 | 44.88 | 41.3 | 42.38 | 42.38 | -2.5 (-5.57%) | 1,622,073 |
| 19 Jan 2024 | CNY | 45.09 | 45.39 | 44.52 | 44.88 | 44.88 | -0.2 (-0.44%) | 665,858 |
| 18 Jan 2024 | CNY | 45.36 | 45.36 | 43.83 | 45.08 | 45.08 | -0.28 (-0.62%) | 1,523,400 |
| 17 Jan 2024 | CNY | 46.75 | 46.75 | 45.01 | 45.36 | 45.36 | -1.39 (-2.97%) | 1,004,600 |
| 16 Jan 2024 | CNY | 46.87 | 47.41 | 45.8 | 46.75 | 46.75 | -0.25 (-0.53%) | 1,288,912 |
| 15 Jan 2024 | CNY | 47.34 | 47.9 | 46.67 | 47 | 47 | -0.34 (-0.72%) | 897,617 |
| 12 Jan 2024 | CNY | 47.5 | 49 | 47.2 | 47.34 | 47.34 | 0.0 (0.0%) | 1,371,654 |
| 11 Jan 2024 | CNY | 47 | 47.83 | 46.4 | 47.34 | 47.34 | +0.52 (+1.11%) | 1,252,017 |
| 10 Jan 2024 | CNY | 47.8 | 47.89 | 46.82 | 46.82 | 46.82 | -0.54 (-1.14%) | 1,113,161 |
| 9 Jan 2024 | CNY | 47.6 | 48.29 | 46.9 | 47.36 | 47.36 | -0.24 (-0.50%) | 1,301,826 |
