| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 36.48 | 37.51 | 36.31 | 37.35 | 37.35 | +0.88 (+2.41%) | 2,078,374 |
| 21 Feb 2024 | CNY | 35.16 | 37.58 | 34.77 | 36.47 | 36.47 | +0.82 (+2.30%) | 3,238,399 |
| 20 Feb 2024 | CNY | 36.35 | 36.45 | 34.78 | 35.65 | 35.65 | -0.58 (-1.60%) | 3,233,204 |
| 19 Feb 2024 | CNY | 37.12 | 37.68 | 35.5 | 36.23 | 36.23 | -0.15 (-0.41%) | 3,929,060 |
| 8 Feb 2024 | CNY | 31.9 | 36.66 | 31.9 | 36.38 | 36.38 | +4.48 (+14.04%) | 3,840,143 |
| 7 Feb 2024 | CNY | 33.19 | 34.49 | 31.89 | 31.9 | 31.9 | -1.27 (-3.83%) | 4,264,743 |
| 6 Feb 2024 | CNY | 30 | 34.14 | 29.74 | 33.17 | 33.17 | +1.18 (+3.69%) | 3,576,004 |
| 5 Feb 2024 | CNY | 36.88 | 37.49 | 31.24 | 31.99 | 31.99 | -5.94 (-15.66%) | 3,886,149 |
| 2 Feb 2024 | CNY | 40.56 | 41.18 | 36.5 | 37.93 | 37.93 | -2.63 (-6.48%) | 1,458,050 |
| 1 Feb 2024 | CNY | 40.95 | 41.09 | 39 | 40.56 | 40.56 | -0.08 (-0.20%) | 1,217,060 |
| 31 Jan 2024 | CNY | 42 | 42.75 | 40.42 | 40.64 | 40.64 | -1.66 (-3.92%) | 958,610 |
| 30 Jan 2024 | CNY | 43.79 | 44.2 | 42.2 | 42.3 | 42.3 | -1.31 (-3.00%) | 973,200 |
| 29 Jan 2024 | CNY | 46.18 | 46.18 | 43.5 | 43.61 | 43.61 | -2.25 (-4.91%) | 1,417,075 |
| 26 Jan 2024 | CNY | 47 | 47.29 | 45.63 | 45.86 | 45.86 | -0.89 (-1.90%) | 824,696 |
| 25 Jan 2024 | CNY | 45.08 | 46.94 | 44.02 | 46.75 | 46.75 | +1.7 (+3.77%) | 1,501,963 |
| 24 Jan 2024 | CNY | 43.8 | 45.52 | 43.3 | 45.05 | 45.05 | +3.2 (+7.65%) | 2,328,122 |
| 23 Jan 2024 | CNY | 42.28 | 42.49 | 39.8 | 41.85 | 41.85 | -0.75 (-1.76%) | 1,999,464 |
| 22 Jan 2024 | CNY | 46.78 | 47.05 | 42.26 | 42.6 | 42.6 | -4.18 (-8.94%) | 1,371,506 |
| 19 Jan 2024 | CNY | 47.39 | 48.15 | 46.73 | 46.78 | 46.78 | -0.54 (-1.14%) | 529,570 |
| 18 Jan 2024 | CNY | 48.35 | 49.32 | 46 | 47.32 | 47.32 | -1.5 (-3.07%) | 1,062,841 |
| 17 Jan 2024 | CNY | 49.94 | 50.44 | 48.7 | 48.82 | 48.82 | -1.35 (-2.69%) | 516,200 |
| 16 Jan 2024 | CNY | 50.6 | 50.93 | 49.47 | 50.17 | 50.17 | -0.43 (-0.85%) | 521,619 |
| 15 Jan 2024 | CNY | 49.36 | 51.19 | 49.36 | 50.6 | 50.6 | +1.11 (+2.24%) | 843,363 |
| 12 Jan 2024 | CNY | 50.53 | 50.96 | 49.49 | 49.49 | 49.49 | -1.3 (-2.56%) | 613,500 |
| 11 Jan 2024 | CNY | 51.91 | 52.44 | 50.1 | 50.79 | 50.79 | -1.28 (-2.46%) | 1,321,592 |
| 10 Jan 2024 | CNY | 53.62 | 53.62 | 51.77 | 52.07 | 52.07 | -1.55 (-2.89%) | 718,472 |
| 9 Jan 2024 | CNY | 53.25 | 54.43 | 52.54 | 53.62 | 53.62 | +0.95 (+1.80%) | 1,153,431 |
| 8 Jan 2024 | CNY | 52.71 | 53.87 | 52.55 | 52.67 | 52.67 | -0.04 (-0.08%) | 947,112 |
| 5 Jan 2024 | CNY | 54.25 | 54.52 | 52.42 | 52.71 | 52.71 | -1.25 (-2.32%) | 927,572 |
| 4 Jan 2024 | CNY | 54.3 | 54.72 | 53.58 | 53.96 | 53.96 | -0.5 (-0.92%) | 725,567 |
