| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 40.9 | 42.5 | 35.5 | 35.6 | 35.6 | -4.92 (-12.14%) | 5,281,965 |
| 27 Feb 2024 | CNY | 38.8 | 41.18 | 38.35 | 40.52 | 40.52 | +0.67 (+1.68%) | 4,649,037 |
| 26 Feb 2024 | CNY | 38.4 | 41.2 | 37.8 | 39.85 | 39.85 | +0.03 (+0.08%) | 4,728,635 |
| 23 Feb 2024 | CNY | 39.89 | 41.88 | 38.05 | 39.82 | 39.82 | -0.34 (-0.85%) | 6,171,372 |
| 22 Feb 2024 | CNY | 34.04 | 43.72 | 34.04 | 40.16 | 40.16 | +3.73 (+10.24%) | 6,808,658 |
| 21 Feb 2024 | CNY | 30.68 | 36.68 | 29.51 | 36.43 | 36.43 | +4.92 (+15.61%) | 5,232,802 |
| 20 Feb 2024 | CNY | 32.2 | 34.46 | 31.15 | 31.51 | 31.51 | +0.55 (+1.78%) | 6,331,822 |
| 19 Feb 2024 | CNY | 27.25 | 30.96 | 27.08 | 30.96 | 30.96 | +5.16 (+20%) | 3,486,950 |
| 8 Feb 2024 | CNY | 24 | 25.89 | 22.5 | 25.8 | 25.8 | +1.86 (+7.77%) | 3,453,060 |
| 7 Feb 2024 | CNY | 27.01 | 27.01 | 23.8 | 23.94 | 23.94 | -3.58 (-13.01%) | 3,393,849 |
| 6 Feb 2024 | CNY | 25.23 | 28.68 | 24.85 | 27.52 | 27.52 | -1.74 (-5.95%) | 3,167,692 |
| 5 Feb 2024 | CNY | 34.8 | 34.82 | 29.18 | 29.26 | 29.26 | -5.55 (-15.94%) | 1,886,334 |
| 2 Feb 2024 | CNY | 36.99 | 37.66 | 33.81 | 34.81 | 34.81 | -1.91 (-5.20%) | 1,634,338 |
| 1 Feb 2024 | CNY | 37.5 | 37.82 | 35.72 | 36.72 | 36.72 | -0.85 (-2.26%) | 1,620,700 |
| 31 Jan 2024 | CNY | 41.29 | 41.77 | 37.54 | 37.57 | 37.57 | -3.8 (-9.19%) | 1,978,649 |
| 30 Jan 2024 | CNY | 42.74 | 43.21 | 41.28 | 41.37 | 41.37 | -1.79 (-4.15%) | 1,336,508 |
| 29 Jan 2024 | CNY | 46.09 | 46.09 | 42.88 | 43.16 | 43.16 | -2.63 (-5.74%) | 1,715,895 |
| 26 Jan 2024 | CNY | 47 | 47.74 | 45.5 | 45.79 | 45.79 | -1.31 (-2.78%) | 1,878,518 |
| 25 Jan 2024 | CNY | 45.97 | 47.6 | 45 | 47.1 | 47.1 | +0.95 (+2.06%) | 2,151,634 |
| 24 Jan 2024 | CNY | 46.86 | 47.9 | 45 | 46.15 | 46.15 | +0.15 (+0.33%) | 2,027,131 |
| 23 Jan 2024 | CNY | 46.2 | 46.7 | 45.09 | 46 | 46 | -0.05 (-0.11%) | 1,618,974 |
| 22 Jan 2024 | CNY | 49.44 | 49.68 | 45.7 | 46.05 | 46.05 | -2.75 (-5.64%) | 1,590,316 |
| 19 Jan 2024 | CNY | 49.74 | 50.28 | 48.47 | 48.8 | 48.8 | -0.96 (-1.93%) | 1,251,492 |
| 18 Jan 2024 | CNY | 49.46 | 50.24 | 48.3 | 49.76 | 49.76 | +0.14 (+0.28%) | 1,525,092 |
| 17 Jan 2024 | CNY | 51.45 | 51.51 | 49.52 | 49.62 | 49.62 | -1.36 (-2.67%) | 1,183,144 |
| 16 Jan 2024 | CNY | 51.51 | 51.74 | 50 | 50.98 | 50.98 | -0.46 (-0.89%) | 1,237,944 |
| 15 Jan 2024 | CNY | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 0.0 (0.0%) | 1,508,821 |
| 12 Jan 2024 | CNY | 54.4 | 54.5 | 51.33 | 51.44 | 51.44 | -1.59 (-3.00%) | 1,816,000 |
| 11 Jan 2024 | CNY | 50.98 | 53.2 | 50.95 | 53.03 | 53.03 | +2.51 (+4.97%) | 2,349,064 |
| 10 Jan 2024 | CNY | 52.68 | 53.18 | 50.5 | 50.52 | 50.52 | -2.92 (-5.46%) | 2,666,530 |
