| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 40.5 | 40.64 | 38.44 | 39.55 | 39.55 | -0.45 (-1.13%) | 1,368,827 |
| 8 Feb 2024 | CNY | 37.92 | 41.86 | 37.92 | 40 | 40 | +1.7 (+4.44%) | 1,776,427 |
| 7 Feb 2024 | CNY | 37.69 | 40.06 | 36.9 | 38.3 | 38.3 | +0.39 (+1.03%) | 1,900,498 |
| 6 Feb 2024 | CNY | 31.01 | 38 | 29.83 | 37.91 | 37.91 | +6.01 (+18.84%) | 2,244,300 |
| 5 Feb 2024 | CNY | 35.41 | 35.41 | 31 | 31.9 | 31.9 | -4.23 (-11.71%) | 1,589,800 |
| 2 Feb 2024 | CNY | 39.65 | 39.65 | 34.26 | 36.13 | 36.13 | -2.14 (-5.59%) | 1,596,585 |
| 1 Feb 2024 | CNY | 39.88 | 39.88 | 38.05 | 38.27 | 38.27 | -0.8 (-2.05%) | 1,007,088 |
| 31 Jan 2024 | CNY | 40.85 | 42.36 | 39.02 | 39.07 | 39.07 | -2.06 (-5.01%) | 1,079,431 |
| 30 Jan 2024 | CNY | 42.24 | 42.89 | 41.07 | 41.13 | 41.13 | -1.26 (-2.97%) | 636,400 |
| 29 Jan 2024 | CNY | 44.51 | 45.37 | 42.3 | 42.39 | 42.39 | -2.21 (-4.96%) | 923,100 |
| 26 Jan 2024 | CNY | 45.02 | 45.72 | 44.43 | 44.6 | 44.6 | -0.72 (-1.59%) | 642,509 |
| 25 Jan 2024 | CNY | 44.54 | 45.55 | 43.83 | 45.32 | 45.32 | +0.74 (+1.66%) | 959,832 |
| 24 Jan 2024 | CNY | 45.64 | 46.18 | 43.11 | 44.58 | 44.58 | -1.04 (-2.28%) | 1,381,488 |
| 23 Jan 2024 | CNY | 45.72 | 47.77 | 45.1 | 45.62 | 45.62 | -0.39 (-0.85%) | 1,450,403 |
| 22 Jan 2024 | CNY | 49.05 | 49.19 | 45.64 | 46.01 | 46.01 | -3.29 (-6.67%) | 877,088 |
| 19 Jan 2024 | CNY | 49.87 | 51.48 | 49.29 | 49.3 | 49.3 | -0.75 (-1.50%) | 693,212 |
| 18 Jan 2024 | CNY | 49.67 | 50.15 | 48.2 | 50.05 | 50.05 | +0.34 (+0.68%) | 697,300 |
| 17 Jan 2024 | CNY | 51.4 | 51.58 | 49.71 | 49.71 | 49.71 | -1.77 (-3.44%) | 605,403 |
| 16 Jan 2024 | CNY | 51 | 52.13 | 50.3 | 51.48 | 51.48 | -1.47 (-2.78%) | 680,201 |
| 15 Jan 2024 | CNY | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | 0.0 (0.0%) | 730,700 |
| 12 Jan 2024 | CNY | 51.51 | 53.6 | 51.11 | 52.95 | 52.95 | +1.44 (+2.80%) | 1,121,777 |
| 11 Jan 2024 | CNY | 49.73 | 51.78 | 49.66 | 51.51 | 51.51 | +1.6 (+3.21%) | 889,196 |
| 10 Jan 2024 | CNY | 49.44 | 50.8 | 48.69 | 49.91 | 49.91 | +0.36 (+0.73%) | 724,209 |
| 9 Jan 2024 | CNY | 50.01 | 51.15 | 49.43 | 49.55 | 49.55 | -0.55 (-1.10%) | 907,976 |
| 8 Jan 2024 | CNY | 52.17 | 52.25 | 50.09 | 50.1 | 50.1 | -1.88 (-3.62%) | 767,180 |
| 5 Jan 2024 | CNY | 53.33 | 54.36 | 51.72 | 51.98 | 51.98 | -1.29 (-2.42%) | 606,600 |
| 4 Jan 2024 | CNY | 53.65 | 54 | 52.8 | 53.27 | 53.27 | -0.55 (-1.02%) | 501,244 |
| 3 Jan 2024 | CNY | 53.98 | 54.36 | 53.21 | 53.82 | 53.82 | -0.66 (-1.21%) | 602,859 |
| 2 Jan 2024 | CNY | 55.46 | 55.87 | 54.31 | 54.48 | 54.48 | -0.7 (-1.27%) | 517,067 |
| 29 Dec 2023 | CNY | 54.01 | 55.73 | 52 | 55.18 | 55.18 | +1.21 (+2.24%) | 1,204,591 |
