| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 43 | 44.81 | 41.1 | 41.4 | 41.4 | -1.61 (-3.74%) | 92,051,270 |
| 27 Feb 2024 | CNY | 40 | 43.88 | 39.71 | 43.01 | 43.01 | +2.69 (+6.67%) | 76,957,690 |
| 26 Feb 2024 | CNY | 40.16 | 42.93 | 39.45 | 40.32 | 40.32 | -0.49 (-1.20%) | 78,844,540 |
| 23 Feb 2024 | CNY | 39.2 | 41.35 | 38.5 | 40.81 | 40.81 | +3.21 (+8.54%) | 85,661,560 |
| 22 Feb 2024 | CNY | 37.86 | 38.33 | 36.96 | 37.6 | 37.6 | +0.9 (+2.45%) | 61,680,190 |
| 21 Feb 2024 | CNY | 36.5 | 38.09 | 36.3 | 36.7 | 36.7 | -0.51 (-1.37%) | 52,369,140 |
| 20 Feb 2024 | CNY | 36.98 | 37.76 | 36.55 | 37.21 | 37.21 | -0.77 (-2.03%) | 48,668,290 |
| 19 Feb 2024 | CNY | 36.34 | 38.36 | 35.35 | 37.98 | 37.98 | +3.04 (+8.70%) | 74,480,390 |
| 8 Feb 2024 | CNY | 34.3 | 35.48 | 33.88 | 34.94 | 34.94 | +1.86 (+5.62%) | 49,534,900 |
| 7 Feb 2024 | CNY | 31.74 | 34.5 | 31.7 | 33.08 | 33.08 | +0.83 (+2.57%) | 59,591,930 |
| 6 Feb 2024 | CNY | 28.91 | 32.93 | 28.91 | 32.25 | 32.25 | +2.91 (+9.92%) | 56,415,210 |
| 5 Feb 2024 | CNY | 31.01 | 31.67 | 28.65 | 29.34 | 29.34 | -1.91 (-6.11%) | 50,064,970 |
| 2 Feb 2024 | CNY | 32.9 | 33.3 | 30.29 | 31.25 | 31.25 | -1.29 (-3.96%) | 46,371,260 |
| 1 Feb 2024 | CNY | 31.39 | 34.04 | 31.37 | 32.54 | 32.54 | +1.15 (+3.66%) | 49,205,840 |
| 31 Jan 2024 | CNY | 33.87 | 33.93 | 31.29 | 31.39 | 31.39 | -2.17 (-6.47%) | 48,496,480 |
| 30 Jan 2024 | CNY | 33.72 | 34.86 | 33.42 | 33.56 | 33.56 | -0.44 (-1.29%) | 31,007,030 |
| 29 Jan 2024 | CNY | 35.11 | 36.3 | 34 | 34 | 34 | -0.79 (-2.27%) | 38,331,150 |
| 26 Jan 2024 | CNY | 36.17 | 36.75 | 34.6 | 34.79 | 34.79 | -2.1 (-5.69%) | 53,691,820 |
| 25 Jan 2024 | CNY | 36.42 | 37.71 | 35.88 | 36.89 | 36.89 | +0.54 (+1.49%) | 54,127,820 |
| 24 Jan 2024 | CNY | 37.4 | 37.56 | 34.86 | 36.35 | 36.35 | -0.77 (-2.07%) | 59,030,230 |
| 23 Jan 2024 | CNY | 36.01 | 37.88 | 35.66 | 37.12 | 37.12 | +0.92 (+2.54%) | 52,301,700 |
| 22 Jan 2024 | CNY | 39.7 | 41.09 | 35.78 | 36.2 | 36.2 | -4.95 (-12.03%) | 81,395,740 |
| 19 Jan 2024 | CNY | 44.61 | 45 | 41.15 | 41.15 | 41.15 | -4.24 (-9.34%) | 73,354,990 |
| 18 Jan 2024 | CNY | 46.11 | 46.5 | 43.89 | 45.39 | 45.39 | +0.01 (+0.02%) | 61,455,250 |
| 17 Jan 2024 | CNY | 47.08 | 48.09 | 44.77 | 45.38 | 45.38 | -2.22 (-4.66%) | 61,065,220 |
| 16 Jan 2024 | CNY | 47.14 | 47.7 | 45.59 | 47.6 | 47.6 | +0.38 (+0.80%) | 49,828,660 |
| 15 Jan 2024 | CNY | 47.8 | 48.2 | 46.82 | 47.22 | 47.22 | +0.01 (+0.02%) | 45,057,460 |
| 12 Jan 2024 | CNY | 48.49 | 49.38 | 47.01 | 47.21 | 47.21 | -1.29 (-2.66%) | 61,756,840 |
| 11 Jan 2024 | CNY | 42.53 | 49.4 | 42.12 | 48.5 | 48.5 | +6.17 (+14.58%) | 87,360,230 |
| 10 Jan 2024 | CNY | 42.28 | 43.98 | 41.3 | 42.33 | 42.33 | -0.48 (-1.12%) | 39,614,650 |
