| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 42.18 | 44.19 | 42.16 | 44.18 | 44.18 | +1.52 (+3.56%) | 4,354,971 |
| 26 Feb 2024 | CNY | 42.42 | 43.34 | 41.79 | 42.66 | 42.66 | +0.17 (+0.40%) | 4,212,731 |
| 23 Feb 2024 | CNY | 41.98 | 42.59 | 41.44 | 42.49 | 42.49 | +0.43 (+1.02%) | 4,632,310 |
| 22 Feb 2024 | CNY | 40.51 | 42.76 | 40.5 | 42.06 | 42.06 | +1.05 (+2.56%) | 4,805,275 |
| 21 Feb 2024 | CNY | 40.95 | 42.2 | 40.38 | 41.01 | 41.01 | -0.48 (-1.16%) | 4,784,893 |
| 20 Feb 2024 | CNY | 40 | 43.1 | 39.15 | 41.49 | 41.49 | +1.11 (+2.75%) | 4,941,603 |
| 19 Feb 2024 | CNY | 39.78 | 41.2 | 39.38 | 40.38 | 40.38 | +0.7 (+1.76%) | 3,968,637 |
| 8 Feb 2024 | CNY | 37.88 | 40.25 | 37.78 | 39.68 | 39.68 | +1.8 (+4.75%) | 4,138,356 |
| 7 Feb 2024 | CNY | 37.82 | 39.37 | 37.21 | 37.88 | 37.88 | +0.29 (+0.77%) | 4,922,237 |
| 6 Feb 2024 | CNY | 33.01 | 38.52 | 31.84 | 37.59 | 37.59 | +3.98 (+11.84%) | 4,692,930 |
| 5 Feb 2024 | CNY | 36.55 | 37.33 | 32.6 | 33.61 | 33.61 | -3.32 (-8.99%) | 4,006,232 |
| 2 Feb 2024 | CNY | 38.9 | 39.58 | 35.47 | 36.93 | 36.93 | -2.17 (-5.55%) | 3,426,294 |
| 1 Feb 2024 | CNY | 38.34 | 39.9 | 37.86 | 39.1 | 39.1 | +0.47 (+1.22%) | 2,748,189 |
| 31 Jan 2024 | CNY | 41.16 | 41.88 | 38.56 | 38.63 | 38.63 | -2.97 (-7.14%) | 3,679,932 |
| 30 Jan 2024 | CNY | 44.15 | 44.28 | 41.15 | 41.6 | 41.6 | -2.89 (-6.50%) | 4,027,950 |
| 29 Jan 2024 | CNY | 45.79 | 46.82 | 44.49 | 44.49 | 44.49 | -1.39 (-3.03%) | 2,462,935 |
| 26 Jan 2024 | CNY | 47.16 | 47.69 | 45.6 | 45.88 | 45.88 | -1.52 (-3.21%) | 3,336,839 |
| 25 Jan 2024 | CNY | 45.99 | 47.48 | 45.2 | 47.4 | 47.4 | +1.6 (+3.49%) | 3,582,142 |
| 24 Jan 2024 | CNY | 46.4 | 46.93 | 43.94 | 45.8 | 45.8 | -0.5 (-1.08%) | 3,588,632 |
| 23 Jan 2024 | CNY | 45.84 | 46.64 | 44.56 | 46.3 | 46.3 | 0.0 (0.0%) | 2,786,626 |
| 22 Jan 2024 | CNY | 50.27 | 50.27 | 45.68 | 46.3 | 46.3 | -4.02 (-7.99%) | 4,017,392 |
| 19 Jan 2024 | CNY | 51.5 | 51.57 | 50.3 | 50.32 | 50.32 | -1.11 (-2.16%) | 2,299,008 |
| 18 Jan 2024 | CNY | 51.58 | 51.8 | 50 | 51.43 | 51.43 | -0.67 (-1.29%) | 3,997,880 |
| 17 Jan 2024 | CNY | 52.75 | 54.3 | 52.05 | 52.1 | 52.1 | -0.78 (-1.48%) | 3,260,385 |
| 16 Jan 2024 | CNY | 53.16 | 53.16 | 51.66 | 52.88 | 52.88 | +0.15 (+0.28%) | 3,821,730 |
| 15 Jan 2024 | CNY | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | 0.0 (0.0%) | 4,592,408 |
| 12 Jan 2024 | CNY | 52.73 | 54.26 | 52.41 | 52.73 | 52.73 | 0.0 (0.0%) | 4,141,843 |
| 11 Jan 2024 | CNY | 51.18 | 52.75 | 51.18 | 52.73 | 52.73 | +1.28 (+2.49%) | 3,218,962 |
| 10 Jan 2024 | CNY | 51.89 | 52.45 | 51.21 | 51.45 | 51.45 | -0.62 (-1.19%) | 2,899,460 |
| 9 Jan 2024 | CNY | 52.58 | 53.46 | 51.4 | 52.07 | 52.07 | -0.53 (-1.01%) | 3,691,343 |
