| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 50.1 | 52.25 | 47.2 | 47.2 | 47.2 | -1.86 (-3.79%) | 24,100,590 |
| 27 Feb 2024 | CNY | 46.22 | 49.09 | 46.11 | 49.06 | 49.06 | +2.83 (+6.12%) | 15,167,740 |
| 26 Feb 2024 | CNY | 46.57 | 47.2 | 45.88 | 46.23 | 46.23 | -0.86 (-1.83%) | 11,536,510 |
| 23 Feb 2024 | CNY | 46.54 | 47.35 | 46.1 | 47.09 | 47.09 | +0.55 (+1.18%) | 12,708,840 |
| 22 Feb 2024 | CNY | 44.14 | 47.16 | 44.04 | 46.54 | 46.54 | +1.64 (+3.65%) | 14,634,480 |
| 21 Feb 2024 | CNY | 42.49 | 46.9 | 42.39 | 44.9 | 44.9 | +1.17 (+2.68%) | 20,063,910 |
| 20 Feb 2024 | CNY | 42.01 | 44.35 | 41.8 | 43.73 | 43.73 | +1.49 (+3.53%) | 13,652,180 |
| 19 Feb 2024 | CNY | 41.45 | 42.42 | 41.14 | 42.24 | 42.24 | +0.59 (+1.42%) | 11,471,350 |
| 8 Feb 2024 | CNY | 41.29 | 43.23 | 40.9 | 41.65 | 41.65 | +1.07 (+2.64%) | 14,488,050 |
| 7 Feb 2024 | CNY | 40.08 | 42.43 | 39.8 | 40.58 | 40.58 | +0.23 (+0.57%) | 13,836,890 |
| 6 Feb 2024 | CNY | 36.92 | 40.58 | 36.41 | 40.35 | 40.35 | +3.43 (+9.29%) | 15,947,760 |
| 5 Feb 2024 | CNY | 40.49 | 40.49 | 35.66 | 36.92 | 36.92 | -3.12 (-7.79%) | 16,507,110 |
| 2 Feb 2024 | CNY | 42.55 | 43.1 | 39 | 40.04 | 40.04 | -2.35 (-5.54%) | 13,680,770 |
| 1 Feb 2024 | CNY | 42.49 | 44.12 | 41.77 | 42.39 | 42.39 | -0.38 (-0.89%) | 10,058,850 |
| 31 Jan 2024 | CNY | 45.2 | 45.49 | 42.39 | 42.77 | 42.77 | -2.03 (-4.53%) | 10,418,520 |
| 30 Jan 2024 | CNY | 45.54 | 46.83 | 44.68 | 44.8 | 44.8 | -0.97 (-2.12%) | 9,019,960 |
| 29 Jan 2024 | CNY | 46.72 | 48.18 | 45.77 | 45.77 | 45.77 | -0.81 (-1.74%) | 12,018,690 |
| 26 Jan 2024 | CNY | 46.32 | 47.78 | 46.2 | 46.58 | 46.58 | -0.24 (-0.51%) | 10,744,170 |
| 25 Jan 2024 | CNY | 46.01 | 47.52 | 45.28 | 46.82 | 46.82 | -0.17 (-0.36%) | 16,277,170 |
| 24 Jan 2024 | CNY | 44.56 | 47.98 | 43.35 | 46.99 | 46.99 | +2.72 (+6.14%) | 19,454,750 |
| 23 Jan 2024 | CNY | 42.4 | 44.77 | 42.36 | 44.27 | 44.27 | +1.59 (+3.73%) | 11,595,850 |
| 22 Jan 2024 | CNY | 44.67 | 45.12 | 42 | 42.68 | 42.68 | -2 (-4.48%) | 9,795,200 |
| 19 Jan 2024 | CNY | 45.77 | 45.85 | 44.44 | 44.68 | 44.68 | -1.45 (-3.14%) | 9,465,600 |
| 18 Jan 2024 | CNY | 44.89 | 46.48 | 44.1 | 46.13 | 46.13 | +0.85 (+1.88%) | 13,444,680 |
| 17 Jan 2024 | CNY | 46.35 | 46.53 | 45.25 | 45.28 | 45.28 | -1.24 (-2.67%) | 6,194,720 |
| 16 Jan 2024 | CNY | 46.35 | 46.68 | 44.8 | 46.52 | 46.52 | +0.17 (+0.37%) | 12,407,460 |
| 15 Jan 2024 | CNY | 45.58 | 47.16 | 45.45 | 46.35 | 46.35 | +0.41 (+0.89%) | 7,913,760 |
| 12 Jan 2024 | CNY | 47.5 | 47.97 | 45.33 | 45.94 | 45.94 | -1.88 (-3.93%) | 13,345,000 |
| 11 Jan 2024 | CNY | 46.73 | 48.73 | 46.73 | 47.82 | 47.82 | +1.11 (+2.38%) | 11,474,080 |
| 10 Jan 2024 | CNY | 48.8 | 49.1 | 46.7 | 46.71 | 46.71 | -2.59 (-5.25%) | 16,591,650 |
