| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 27.28 | 28.07 | 26.29 | 27.95 | 27.95 | +0.66 (+2.42%) | 952,000 |
| 19 Feb 2024 | CNY | 24.44 | 28.57 | 24.44 | 27.29 | 27.29 | +2.55 (+10.31%) | 1,242,556 |
| 8 Feb 2024 | CNY | 22.89 | 25 | 21.59 | 24.74 | 24.74 | +2.34 (+10.45%) | 1,471,346 |
| 7 Feb 2024 | CNY | 25.03 | 25.25 | 22.12 | 22.4 | 22.4 | -2.67 (-10.65%) | 1,310,183 |
| 6 Feb 2024 | CNY | 24.9 | 26 | 22.35 | 25.07 | 25.07 | -0.35 (-1.38%) | 1,271,869 |
| 5 Feb 2024 | CNY | 29.92 | 30.53 | 25.28 | 25.42 | 25.42 | -5.27 (-17.17%) | 1,015,028 |
| 2 Feb 2024 | CNY | 33.53 | 34.39 | 29.53 | 30.69 | 30.69 | -2.18 (-6.63%) | 1,049,184 |
| 1 Feb 2024 | CNY | 30.44 | 33.68 | 30.01 | 32.87 | 32.87 | -0.79 (-2.35%) | 1,460,677 |
| 31 Jan 2024 | CNY | 33.99 | 36 | 33.66 | 33.66 | 33.66 | -8.42 (-20.01%) | 2,097,290 |
| 30 Jan 2024 | CNY | 43.23 | 43.44 | 42 | 42.08 | 42.08 | -1.13 (-2.62%) | 350,400 |
| 29 Jan 2024 | CNY | 45.06 | 45.97 | 43.18 | 43.21 | 43.21 | -1.81 (-4.02%) | 345,300 |
| 26 Jan 2024 | CNY | 45.36 | 46.55 | 44.82 | 45.02 | 45.02 | -0.13 (-0.29%) | 436,200 |
| 25 Jan 2024 | CNY | 43.37 | 45.23 | 43 | 45.15 | 45.15 | +2 (+4.63%) | 393,700 |
| 24 Jan 2024 | CNY | 42.4 | 43.27 | 41.42 | 43.15 | 43.15 | +0.75 (+1.77%) | 489,135 |
| 23 Jan 2024 | CNY | 42.78 | 43.21 | 41.78 | 42.4 | 42.4 | -0.31 (-0.73%) | 437,426 |
| 22 Jan 2024 | CNY | 45.99 | 46.49 | 42 | 42.71 | 42.71 | -3.45 (-7.47%) | 497,900 |
| 19 Jan 2024 | CNY | 47.76 | 47.76 | 46.08 | 46.16 | 46.16 | -0.64 (-1.37%) | 383,600 |
| 18 Jan 2024 | CNY | 47.56 | 47.56 | 45.77 | 46.8 | 46.8 | -0.77 (-1.62%) | 678,267 |
| 17 Jan 2024 | CNY | 49.38 | 49.38 | 46.81 | 47.57 | 47.57 | -1.81 (-3.67%) | 445,204 |
| 16 Jan 2024 | CNY | 49.92 | 49.93 | 48.08 | 49.38 | 49.38 | -4.42 (-8.22%) | 1,013,631 |
| 15 Jan 2024 | CNY | 53.8 | 53.8 | 53.8 | 53.8 | 53.8 | 0.0 (0.0%) | 1,665,412 |
| 12 Jan 2024 | CNY | 51.3 | 55.94 | 50.29 | 53.8 | 53.8 | +2.76 (+5.41%) | 1,159,300 |
| 11 Jan 2024 | CNY | 50.66 | 51.27 | 50.18 | 51.04 | 51.04 | +0.24 (+0.47%) | 336,688 |
| 10 Jan 2024 | CNY | 51.03 | 51.44 | 49.92 | 50.8 | 50.8 | -0.23 (-0.45%) | 303,800 |
| 9 Jan 2024 | CNY | 50.11 | 51.91 | 49.99 | 51.03 | 51.03 | +1.02 (+2.04%) | 563,700 |
| 8 Jan 2024 | CNY | 51.98 | 52.03 | 50 | 50.01 | 50.01 | -1.38 (-2.69%) | 440,500 |
| 5 Jan 2024 | CNY | 53.64 | 53.65 | 51.35 | 51.39 | 51.39 | -2.29 (-4.27%) | 381,900 |
| 4 Jan 2024 | CNY | 53.53 | 53.9 | 53.01 | 53.68 | 53.68 | +0.13 (+0.24%) | 329,600 |
| 3 Jan 2024 | CNY | 53.83 | 54 | 52.73 | 53.55 | 53.55 | +0.03 (+0.06%) | 564,200 |
| 2 Jan 2024 | CNY | 53.09 | 54.3 | 53.09 | 53.52 | 53.52 | +0.44 (+0.83%) | 546,000 |
