| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 47.5 | 48.48 | 46.48 | 46.82 | 46.82 | -3.63 (-7.20%) | 4,623,065 |
| 4 Mar 2024 | CNY | 47 | 51.18 | 45.7 | 50.45 | 50.45 | +3.81 (+8.17%) | 5,544,610 |
| 1 Mar 2024 | CNY | 45.18 | 47.58 | 44.2 | 46.64 | 46.64 | +1.48 (+3.28%) | 4,222,251 |
| 29 Feb 2024 | CNY | 41.15 | 45.4 | 41.15 | 45.16 | 45.16 | +2.57 (+6.03%) | 3,436,194 |
| 28 Feb 2024 | CNY | 46.2 | 47.88 | 42.48 | 42.59 | 42.59 | -3.48 (-7.55%) | 3,809,044 |
| 27 Feb 2024 | CNY | 44.8 | 46.35 | 43.88 | 46.07 | 46.07 | +1.51 (+3.39%) | 2,754,011 |
| 26 Feb 2024 | CNY | 43.23 | 45.53 | 43.03 | 44.56 | 44.56 | +1.1 (+2.53%) | 3,162,216 |
| 23 Feb 2024 | CNY | 41.8 | 44.1 | 41.56 | 43.46 | 43.46 | +1.6 (+3.82%) | 3,036,084 |
| 22 Feb 2024 | CNY | 40.52 | 41.95 | 40.29 | 41.86 | 41.86 | +0.99 (+2.42%) | 2,120,630 |
| 21 Feb 2024 | CNY | 40.55 | 42.83 | 40.47 | 40.87 | 40.87 | -0.5 (-1.21%) | 2,616,264 |
| 20 Feb 2024 | CNY | 40 | 42.25 | 39.21 | 41.37 | 41.37 | +0.81 (+2.00%) | 2,551,302 |
| 19 Feb 2024 | CNY | 39.2 | 42 | 39.15 | 40.56 | 40.56 | +1.35 (+3.44%) | 2,435,642 |
| 8 Feb 2024 | CNY | 36.6 | 39.78 | 36.6 | 39.21 | 39.21 | +2.02 (+5.43%) | 2,448,881 |
| 7 Feb 2024 | CNY | 35.78 | 39.8 | 35.58 | 37.19 | 37.19 | +0.94 (+2.59%) | 2,689,787 |
| 6 Feb 2024 | CNY | 34.68 | 37.08 | 32.23 | 36.25 | 36.25 | +1.45 (+4.17%) | 2,264,011 |
| 5 Feb 2024 | CNY | 39.29 | 39.29 | 34.1 | 34.8 | 34.8 | -4.91 (-12.36%) | 2,428,264 |
| 2 Feb 2024 | CNY | 41.86 | 42.6 | 38 | 39.71 | 39.71 | -1.85 (-4.45%) | 2,515,246 |
| 1 Feb 2024 | CNY | 42.05 | 43.35 | 40.18 | 41.56 | 41.56 | -0.44 (-1.05%) | 2,264,242 |
| 31 Jan 2024 | CNY | 46 | 46.55 | 42 | 42 | 42 | -5.6 (-11.76%) | 3,270,551 |
| 30 Jan 2024 | CNY | 48.4 | 50.77 | 47.1 | 47.6 | 47.6 | +0.56 (+1.19%) | 3,534,544 |
| 29 Jan 2024 | CNY | 50.62 | 51.23 | 46.97 | 47.04 | 47.04 | -3.59 (-7.09%) | 4,191,761 |
| 26 Jan 2024 | CNY | 51.8 | 56.8 | 50.5 | 50.63 | 50.63 | +1.08 (+2.18%) | 5,480,653 |
| 25 Jan 2024 | CNY | 44.32 | 50.88 | 44.32 | 49.55 | 49.55 | +5.59 (+12.72%) | 4,742,078 |
| 24 Jan 2024 | CNY | 43.89 | 45.87 | 43.04 | 43.96 | 43.96 | +1.34 (+3.14%) | 2,300,575 |
| 23 Jan 2024 | CNY | 43 | 43.25 | 41.79 | 42.62 | 42.62 | -0.38 (-0.88%) | 1,058,173 |
| 22 Jan 2024 | CNY | 45.55 | 45.55 | 41.03 | 43 | 43 | -2.55 (-5.60%) | 1,243,902 |
| 19 Jan 2024 | CNY | 46.3 | 46.65 | 45.52 | 45.55 | 45.55 | -0.85 (-1.83%) | 642,245 |
| 18 Jan 2024 | CNY | 45.41 | 46.48 | 44.96 | 46.4 | 46.4 | +0.89 (+1.96%) | 1,029,448 |
| 17 Jan 2024 | CNY | 46.9 | 46.95 | 45.51 | 45.51 | 45.51 | -1.64 (-3.48%) | 834,755 |
| 16 Jan 2024 | CNY | 48.07 | 48.09 | 46.3 | 47.15 | 47.15 | -0.64 (-1.34%) | 1,084,238 |
