| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 50.03 | 50.05 | 48.2 | 49.96 | 49.96 | -0.12 (-0.24%) | 809,620 |
| 22 Feb 2024 | CNY | 50.45 | 51.45 | 49.2 | 50.08 | 50.08 | -0.57 (-1.13%) | 687,200 |
| 21 Feb 2024 | CNY | 49.33 | 51.4 | 48.82 | 50.65 | 50.65 | +0.94 (+1.89%) | 630,215 |
| 20 Feb 2024 | CNY | 49.03 | 50.99 | 48.03 | 49.71 | 49.71 | +0.26 (+0.53%) | 721,648 |
| 19 Feb 2024 | CNY | 47.99 | 50.6 | 47.63 | 49.45 | 49.45 | +1.06 (+2.19%) | 1,042,855 |
| 8 Feb 2024 | CNY | 43.1 | 50.02 | 42.06 | 48.39 | 48.39 | +4.53 (+10.33%) | 1,427,887 |
| 7 Feb 2024 | CNY | 44.45 | 46.36 | 42.75 | 43.86 | 43.86 | -0.89 (-1.99%) | 1,276,207 |
| 6 Feb 2024 | CNY | 41 | 46.8 | 38.61 | 44.75 | 44.75 | +1.75 (+4.07%) | 1,902,119 |
| 5 Feb 2024 | CNY | 42.73 | 43.34 | 37.19 | 43 | 43 | +0.18 (+0.42%) | 1,478,479 |
| 2 Feb 2024 | CNY | 45.23 | 46.51 | 41.35 | 42.82 | 42.82 | -2.38 (-5.27%) | 893,497 |
| 1 Feb 2024 | CNY | 45.31 | 46.78 | 44.6 | 45.2 | 45.2 | -1.06 (-2.29%) | 743,660 |
| 31 Jan 2024 | CNY | 47.46 | 48.56 | 45.65 | 46.26 | 46.26 | -1.58 (-3.30%) | 851,000 |
| 30 Jan 2024 | CNY | 48.77 | 49.99 | 47.79 | 47.84 | 47.84 | -1.66 (-3.35%) | 438,950 |
| 29 Jan 2024 | CNY | 50.75 | 51.85 | 49.32 | 49.5 | 49.5 | -1.05 (-2.08%) | 635,060 |
| 26 Jan 2024 | CNY | 51.82 | 52.9 | 50.09 | 50.55 | 50.55 | -1.61 (-3.09%) | 581,360 |
| 25 Jan 2024 | CNY | 49.79 | 52.23 | 49.1 | 52.16 | 52.16 | +2.36 (+4.74%) | 714,040 |
| 24 Jan 2024 | CNY | 51.06 | 51.06 | 47.53 | 49.8 | 49.8 | -0.66 (-1.31%) | 841,480 |
| 23 Jan 2024 | CNY | 50 | 51.24 | 49.55 | 50.46 | 50.46 | -0.09 (-0.18%) | 699,060 |
| 22 Jan 2024 | CNY | 53.23 | 54.51 | 50.55 | 50.55 | 50.55 | -3.46 (-6.41%) | 626,120 |
| 19 Jan 2024 | CNY | 54.49 | 55.48 | 54.01 | 54.01 | 54.01 | -0.52 (-0.95%) | 486,489 |
| 18 Jan 2024 | CNY | 54.43 | 54.86 | 53.15 | 54.53 | 54.53 | +0.03 (+0.06%) | 756,960 |
| 17 Jan 2024 | CNY | 56.72 | 57.26 | 54.5 | 54.5 | 54.5 | -2.22 (-3.91%) | 658,126 |
| 16 Jan 2024 | CNY | 57.97 | 57.97 | 55.8 | 56.72 | 56.72 | -0.48 (-0.84%) | 577,120 |
| 15 Jan 2024 | CNY | 57.2 | 57.2 | 57.2 | 57.2 | 57.2 | 0.0 (0.0%) | 827,960 |
| 12 Jan 2024 | CNY | 58.79 | 59.35 | 56.98 | 57.2 | 57.2 | -1.71 (-2.90%) | 605,761 |
| 11 Jan 2024 | CNY | 59 | 59.42 | 57.3 | 58.91 | 58.91 | +1.66 (+2.90%) | 552,520 |
| 10 Jan 2024 | CNY | 57.79 | 58.89 | 56.58 | 57.25 | 57.25 | -0.65 (-1.12%) | 875,260 |
| 9 Jan 2024 | CNY | 58.34 | 59.22 | 57.42 | 57.9 | 57.9 | -0.49 (-0.84%) | 809,651 |
| 8 Jan 2024 | CNY | 59.51 | 60.39 | 58.34 | 58.39 | 58.39 | -1.74 (-2.89%) | 907,200 |
| 5 Jan 2024 | CNY | 61.87 | 62.25 | 59.85 | 60.13 | 60.13 | -1.86 (-3.00%) | 562,200 |
