| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 39.85 | 40.51 | 39 | 39.86 | 39.86 | -0.24 (-0.60%) | 1,379,917 |
| 23 Feb 2024 | CNY | 39.22 | 40.22 | 38.11 | 40.1 | 40.1 | +1.17 (+3.01%) | 1,183,200 |
| 22 Feb 2024 | CNY | 37.71 | 39.65 | 37.44 | 38.93 | 38.93 | +1.15 (+3.04%) | 1,384,320 |
| 21 Feb 2024 | CNY | 37.06 | 38.59 | 36.01 | 37.78 | 37.78 | +0.48 (+1.29%) | 1,279,499 |
| 20 Feb 2024 | CNY | 37.48 | 37.57 | 35.58 | 37.3 | 37.3 | -0.7 (-1.84%) | 1,166,472 |
| 19 Feb 2024 | CNY | 37 | 38.64 | 36.28 | 38 | 38 | +0.75 (+2.01%) | 2,094,822 |
| 8 Feb 2024 | CNY | 32.15 | 37.88 | 30.01 | 37.25 | 37.25 | +5.23 (+16.33%) | 2,871,329 |
| 7 Feb 2024 | CNY | 33.33 | 33.44 | 30.71 | 32.02 | 32.02 | -1.32 (-3.96%) | 2,636,116 |
| 6 Feb 2024 | CNY | 30.79 | 33.78 | 29.02 | 33.34 | 33.34 | +2.54 (+8.25%) | 2,888,354 |
| 5 Feb 2024 | CNY | 34.01 | 34.65 | 28.8 | 30.8 | 30.8 | -3.2 (-9.41%) | 2,802,871 |
| 2 Feb 2024 | CNY | 36.22 | 37.35 | 33.07 | 34 | 34 | -2.21 (-6.10%) | 1,416,840 |
| 1 Feb 2024 | CNY | 36.5 | 37.12 | 35.4 | 36.21 | 36.21 | -0.64 (-1.74%) | 1,738,540 |
| 31 Jan 2024 | CNY | 38.68 | 39.11 | 36.25 | 36.85 | 36.85 | -1.9 (-4.90%) | 1,844,557 |
| 30 Jan 2024 | CNY | 39.66 | 40.66 | 38.61 | 38.75 | 38.75 | -1.69 (-4.18%) | 937,500 |
| 29 Jan 2024 | CNY | 41.93 | 41.93 | 39.6 | 40.44 | 40.44 | -0.78 (-1.89%) | 1,425,188 |
| 26 Jan 2024 | CNY | 43.43 | 43.43 | 41.18 | 41.22 | 41.22 | -1.81 (-4.21%) | 1,575,040 |
| 25 Jan 2024 | CNY | 41.92 | 43.88 | 40.8 | 43.03 | 43.03 | +1.48 (+3.56%) | 1,704,944 |
| 24 Jan 2024 | CNY | 43.34 | 44.78 | 40.19 | 41.55 | 41.55 | +0.61 (+1.49%) | 3,267,164 |
| 23 Jan 2024 | CNY | 40.73 | 42.06 | 40.41 | 40.94 | 40.94 | -0.07 (-0.17%) | 1,169,720 |
| 22 Jan 2024 | CNY | 42.65 | 43.5 | 41.01 | 41.01 | 41.01 | -2.07 (-4.81%) | 1,677,602 |
| 19 Jan 2024 | CNY | 45.46 | 45.46 | 42.71 | 43.08 | 43.08 | -1.92 (-4.27%) | 2,133,375 |
| 18 Jan 2024 | CNY | 44.89 | 45.43 | 43.68 | 45 | 45 | -0.03 (-0.07%) | 1,699,300 |
| 17 Jan 2024 | CNY | 46.8 | 46.8 | 44.99 | 45.03 | 45.03 | -1.93 (-4.11%) | 1,023,380 |
| 16 Jan 2024 | CNY | 46.34 | 47.5 | 45.76 | 46.96 | 46.96 | -0.81 (-1.70%) | 1,305,425 |
| 15 Jan 2024 | CNY | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | 0.0 (0.0%) | 979,200 |
| 12 Jan 2024 | CNY | 47.63 | 48.9 | 47.05 | 47.77 | 47.77 | +0.14 (+0.29%) | 1,093,594 |
| 11 Jan 2024 | CNY | 46.82 | 48.85 | 46.53 | 47.63 | 47.63 | +0.81 (+1.73%) | 1,388,260 |
| 10 Jan 2024 | CNY | 46.61 | 48.08 | 45.73 | 46.82 | 46.82 | +0.22 (+0.47%) | 1,045,000 |
| 9 Jan 2024 | CNY | 47.09 | 47.99 | 46.14 | 46.6 | 46.6 | +0.43 (+0.93%) | 1,164,540 |
| 8 Jan 2024 | CNY | 47.04 | 47.43 | 46.12 | 46.17 | 46.17 | -1.15 (-2.43%) | 832,900 |
