| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 35.6 | 36.3 | 35 | 35.87 | 35.87 | +0.2 (+0.56%) | 307,855 |
| 21 Feb 2024 | CNY | 34.6 | 36.54 | 34.35 | 35.67 | 35.67 | +1.41 (+4.12%) | 511,993 |
| 20 Feb 2024 | CNY | 34.4 | 34.61 | 33 | 34.26 | 34.26 | -0.14 (-0.41%) | 316,973 |
| 19 Feb 2024 | CNY | 33.63 | 35.99 | 33.37 | 34.4 | 34.4 | +0.78 (+2.32%) | 496,443 |
| 8 Feb 2024 | CNY | 29.42 | 34.48 | 28.88 | 33.62 | 33.62 | +4.21 (+14.31%) | 652,909 |
| 7 Feb 2024 | CNY | 31.92 | 32 | 29 | 29.41 | 29.41 | -2.74 (-8.52%) | 739,155 |
| 6 Feb 2024 | CNY | 30.67 | 33.88 | 28.5 | 32.15 | 32.15 | +0.94 (+3.01%) | 841,906 |
| 5 Feb 2024 | CNY | 35.49 | 36.58 | 29.51 | 31.21 | 31.21 | -4.29 (-12.08%) | 848,595 |
| 2 Feb 2024 | CNY | 38.99 | 38.99 | 33.38 | 35.5 | 35.5 | -2.93 (-7.62%) | 485,451 |
| 1 Feb 2024 | CNY | 38.56 | 39.2 | 37.3 | 38.43 | 38.43 | -0.4 (-1.03%) | 318,500 |
| 31 Jan 2024 | CNY | 42.7 | 42.7 | 38.57 | 38.83 | 38.83 | -3 (-7.17%) | 800,198 |
| 30 Jan 2024 | CNY | 42.31 | 43 | 40.92 | 41.83 | 41.83 | -0.91 (-2.13%) | 441,000 |
| 29 Jan 2024 | CNY | 43.54 | 43.55 | 42.16 | 42.74 | 42.74 | -0.76 (-1.75%) | 371,000 |
| 26 Jan 2024 | CNY | 45.65 | 45.65 | 43.16 | 43.5 | 43.5 | -1.48 (-3.29%) | 208,300 |
| 25 Jan 2024 | CNY | 41.84 | 46.1 | 41.41 | 44.98 | 44.98 | +3.13 (+7.48%) | 432,200 |
| 24 Jan 2024 | CNY | 41.6 | 42.64 | 40.61 | 41.85 | 41.85 | +0.23 (+0.55%) | 365,933 |
| 23 Jan 2024 | CNY | 43.05 | 43.05 | 41.53 | 41.62 | 41.62 | -1.54 (-3.57%) | 363,449 |
| 22 Jan 2024 | CNY | 47 | 47 | 40.08 | 43.16 | 43.16 | -3.14 (-6.78%) | 324,000 |
| 19 Jan 2024 | CNY | 47.2 | 47.5 | 46.27 | 46.3 | 46.3 | -0.7 (-1.49%) | 256,600 |
| 18 Jan 2024 | CNY | 47.99 | 47.99 | 46.07 | 47 | 47 | -1.29 (-2.67%) | 478,700 |
| 17 Jan 2024 | CNY | 49.08 | 49.58 | 47.74 | 48.29 | 48.29 | -1.49 (-2.99%) | 262,800 |
| 16 Jan 2024 | CNY | 50.65 | 50.66 | 48.8 | 49.78 | 49.78 | +1.73 (+3.60%) | 309,349 |
| 15 Jan 2024 | CNY | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.0 (0.0%) | 333,100 |
| 12 Jan 2024 | CNY | 48.38 | 49.69 | 47.54 | 48.05 | 48.05 | -0.09 (-0.19%) | 314,449 |
| 11 Jan 2024 | CNY | 47.54 | 48.57 | 46.86 | 48.14 | 48.14 | +0.6 (+1.26%) | 366,300 |
| 10 Jan 2024 | CNY | 48.6 | 49.3 | 47.04 | 47.54 | 47.54 | -1.06 (-2.18%) | 395,700 |
| 9 Jan 2024 | CNY | 48.81 | 49.65 | 48.3 | 48.6 | 48.6 | -0.2 (-0.41%) | 491,712 |
| 8 Jan 2024 | CNY | 50.48 | 50.48 | 48.58 | 48.8 | 48.8 | -1.61 (-3.19%) | 384,469 |
| 5 Jan 2024 | CNY | 51.68 | 52.4 | 49.23 | 50.41 | 50.41 | -0.97 (-1.89%) | 442,681 |
| 4 Jan 2024 | CNY | 51.98 | 52.01 | 51.09 | 51.38 | 51.38 | -0.25 (-0.48%) | 200,660 |
