| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2024 | CNY | 47.84 | 48.18 | 46.05 | 47.35 | 47.35 | -1.73 (-3.52%) | 1,269,854 |
| 4 Mar 2024 | CNY | 45.03 | 49.61 | 45.03 | 49.08 | 49.08 | +4.08 (+9.07%) | 2,010,755 |
| 1 Mar 2024 | CNY | 44.77 | 45.75 | 44.57 | 45 | 45 | +0.15 (+0.33%) | 777,760 |
| 29 Feb 2024 | CNY | 42.25 | 44.87 | 41.95 | 44.85 | 44.85 | +1.64 (+3.80%) | 824,695 |
| 28 Feb 2024 | CNY | 47.07 | 47.86 | 43.1 | 43.21 | 43.21 | -4.59 (-9.60%) | 1,263,879 |
| 27 Feb 2024 | CNY | 46.06 | 47.88 | 45.5 | 47.8 | 47.8 | -0.39 (-0.81%) | 1,590,216 |
| 26 Feb 2024 | CNY | 47.65 | 50.88 | 44.4 | 48.19 | 48.19 | +0.54 (+1.13%) | 1,768,882 |
| 23 Feb 2024 | CNY | 43.53 | 48.48 | 43 | 47.65 | 47.65 | +4.11 (+9.44%) | 1,506,781 |
| 22 Feb 2024 | CNY | 40.49 | 44.3 | 40.21 | 43.54 | 43.54 | +3.18 (+7.88%) | 1,025,590 |
| 21 Feb 2024 | CNY | 39.8 | 41.6 | 39.1 | 40.36 | 40.36 | +0.14 (+0.35%) | 610,997 |
| 20 Feb 2024 | CNY | 40.9 | 40.9 | 38.72 | 40.22 | 40.22 | -0.08 (-0.20%) | 490,903 |
| 19 Feb 2024 | CNY | 38.54 | 42.13 | 38.54 | 40.3 | 40.3 | +2.02 (+5.28%) | 948,643 |
| 8 Feb 2024 | CNY | 33.02 | 39.14 | 32.48 | 38.28 | 38.28 | +5.08 (+15.30%) | 1,118,082 |
| 7 Feb 2024 | CNY | 35.25 | 35.4 | 31.83 | 33.2 | 33.2 | -2.01 (-5.71%) | 974,702 |
| 6 Feb 2024 | CNY | 32.82 | 35.79 | 30.55 | 35.21 | 35.21 | +1.71 (+5.10%) | 937,985 |
| 5 Feb 2024 | CNY | 37.45 | 37.69 | 31.56 | 33.5 | 33.5 | -3.95 (-10.55%) | 939,176 |
| 2 Feb 2024 | CNY | 41.15 | 41.41 | 35.9 | 37.45 | 37.45 | -3.24 (-7.96%) | 795,904 |
| 1 Feb 2024 | CNY | 40.48 | 41.37 | 39.44 | 40.69 | 40.69 | -0.12 (-0.29%) | 397,915 |
| 31 Jan 2024 | CNY | 43.89 | 44.65 | 40.1 | 40.81 | 40.81 | -3.13 (-7.12%) | 686,679 |
| 30 Jan 2024 | CNY | 45.71 | 45.95 | 43.8 | 43.94 | 43.94 | -1.78 (-3.89%) | 451,528 |
| 29 Jan 2024 | CNY | 48.11 | 48.58 | 45.62 | 45.72 | 45.72 | -2.15 (-4.49%) | 424,067 |
| 26 Jan 2024 | CNY | 48.58 | 48.91 | 47.55 | 47.87 | 47.87 | -0.61 (-1.26%) | 324,540 |
| 25 Jan 2024 | CNY | 46.26 | 48.48 | 45.73 | 48.48 | 48.48 | +2.03 (+4.37%) | 482,878 |
| 24 Jan 2024 | CNY | 46.53 | 46.95 | 44.71 | 46.45 | 46.45 | -0.04 (-0.09%) | 563,051 |
| 23 Jan 2024 | CNY | 47.18 | 47.18 | 45.63 | 46.49 | 46.49 | -0.69 (-1.46%) | 553,465 |
| 22 Jan 2024 | CNY | 49.7 | 50.21 | 46.5 | 47.18 | 47.18 | -2.64 (-5.30%) | 551,366 |
| 19 Jan 2024 | CNY | 51.75 | 52.17 | 49.63 | 49.82 | 49.82 | -1.84 (-3.56%) | 640,388 |
| 18 Jan 2024 | CNY | 52.95 | 53.45 | 50.55 | 51.66 | 51.66 | -1.06 (-2.01%) | 402,752 |
| 17 Jan 2024 | CNY | 54.4 | 54.83 | 52.67 | 52.72 | 52.72 | -1.68 (-3.09%) | 301,360 |
| 16 Jan 2024 | CNY | 54.49 | 54.87 | 53.56 | 54.4 | 54.4 | -0.31 (-0.57%) | 239,599 |
