| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 39.07 | 43.5 | 38.97 | 40.6 | 40.6 | +2.55 (+6.70%) | 5,499,476 |
| 22 Feb 2024 | CNY | 37.85 | 39.78 | 37.05 | 38.05 | 38.05 | +1.34 (+3.65%) | 4,601,579 |
| 21 Feb 2024 | CNY | 35.94 | 38.49 | 35.06 | 36.71 | 36.71 | +0.25 (+0.69%) | 4,582,989 |
| 20 Feb 2024 | CNY | 34.59 | 36.87 | 34.59 | 36.46 | 36.46 | +0.84 (+2.36%) | 3,566,937 |
| 19 Feb 2024 | CNY | 34.83 | 35.86 | 34.18 | 35.62 | 35.62 | +0.94 (+2.71%) | 3,210,470 |
| 8 Feb 2024 | CNY | 32.08 | 35.55 | 32.08 | 34.68 | 34.68 | +2.86 (+8.99%) | 3,627,861 |
| 7 Feb 2024 | CNY | 32.8 | 33.94 | 31.11 | 31.82 | 31.82 | -1.27 (-3.84%) | 3,677,641 |
| 6 Feb 2024 | CNY | 30.5 | 33.77 | 30.06 | 33.09 | 33.09 | +1.94 (+6.23%) | 3,629,323 |
| 5 Feb 2024 | CNY | 34.66 | 34.66 | 30.33 | 31.15 | 31.15 | -4.26 (-12.03%) | 3,830,425 |
| 2 Feb 2024 | CNY | 37.7 | 38.18 | 34 | 35.41 | 35.41 | -2.94 (-7.67%) | 4,477,762 |
| 1 Feb 2024 | CNY | 36.75 | 39.98 | 36.36 | 38.35 | 38.35 | +0.93 (+2.49%) | 5,137,080 |
| 31 Jan 2024 | CNY | 37.93 | 39.57 | 37.37 | 37.42 | 37.42 | -0.38 (-1.01%) | 3,858,589 |
| 30 Jan 2024 | CNY | 39.32 | 40.26 | 37.8 | 37.8 | 37.8 | -1.86 (-4.69%) | 3,021,044 |
| 29 Jan 2024 | CNY | 42.73 | 43 | 39.6 | 39.66 | 39.66 | -3.35 (-7.79%) | 3,783,625 |
| 26 Jan 2024 | CNY | 44.26 | 45.92 | 42.86 | 43.01 | 43.01 | -1.92 (-4.27%) | 3,621,461 |
| 25 Jan 2024 | CNY | 44.2 | 44.93 | 42.34 | 44.93 | 44.93 | +0.01 (+0.02%) | 3,778,595 |
| 24 Jan 2024 | CNY | 46 | 46.39 | 43.2 | 44.92 | 44.92 | -1.08 (-2.35%) | 3,647,680 |
| 23 Jan 2024 | CNY | 44.44 | 47.98 | 43.41 | 46 | 46 | +1.49 (+3.35%) | 4,411,147 |
| 22 Jan 2024 | CNY | 45.48 | 46.74 | 43.17 | 44.51 | 44.51 | -1.19 (-2.60%) | 4,278,025 |
| 19 Jan 2024 | CNY | 49.01 | 50.37 | 45.68 | 45.7 | 45.7 | -3.05 (-6.26%) | 4,776,298 |
| 18 Jan 2024 | CNY | 46.71 | 49.22 | 46.2 | 48.75 | 48.75 | +1.76 (+3.75%) | 5,052,795 |
| 17 Jan 2024 | CNY | 50 | 50.36 | 46.9 | 46.99 | 46.99 | -3.51 (-6.95%) | 4,323,876 |
| 16 Jan 2024 | CNY | 48.42 | 50.91 | 47.88 | 50.5 | 50.5 | -0.52 (-1.02%) | 5,287,946 |
| 15 Jan 2024 | CNY | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.0 (0.0%) | 4,991,872 |
| 12 Jan 2024 | CNY | 49.19 | 53.99 | 48.6 | 51.02 | 51.02 | +1.01 (+2.02%) | 8,058,628 |
| 11 Jan 2024 | CNY | 49.42 | 51.33 | 49.05 | 50.01 | 50.01 | -0.42 (-0.83%) | 5,875,873 |
| 10 Jan 2024 | CNY | 48.84 | 51.97 | 48.06 | 50.43 | 50.43 | +1.36 (+2.77%) | 7,924,515 |
| 9 Jan 2024 | CNY | 47.47 | 51.83 | 46.39 | 49.07 | 49.07 | +1.24 (+2.59%) | 7,054,429 |
| 8 Jan 2024 | CNY | 46.9 | 49.58 | 46.8 | 47.83 | 47.83 | +0.25 (+0.53%) | 5,221,082 |
| 5 Jan 2024 | CNY | 49.68 | 50.85 | 46.91 | 47.58 | 47.58 | -2.5 (-4.99%) | 6,099,976 |
