| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 27.55 | 28.47 | 27.11 | 28.42 | 28.42 | +1.22 (+4.49%) | 551,470 |
| 19 Feb 2024 | CNY | 26.33 | 28.51 | 26.33 | 27.2 | 27.2 | +1 (+3.82%) | 1,007,041 |
| 8 Feb 2024 | CNY | 22.88 | 26.99 | 21.81 | 26.2 | 26.2 | +2.98 (+12.83%) | 1,100,488 |
| 7 Feb 2024 | CNY | 25.83 | 26.48 | 22.83 | 23.22 | 23.22 | -3 (-11.44%) | 1,118,578 |
| 6 Feb 2024 | CNY | 25.47 | 28 | 22.25 | 26.22 | 26.22 | -0.03 (-0.11%) | 996,300 |
| 5 Feb 2024 | CNY | 31.1 | 31.5 | 26.03 | 26.25 | 26.25 | -5.47 (-17.24%) | 982,600 |
| 2 Feb 2024 | CNY | 34.19 | 34.88 | 30.88 | 31.72 | 31.72 | -2.46 (-7.20%) | 683,000 |
| 1 Feb 2024 | CNY | 34.8 | 34.8 | 33.14 | 34.18 | 34.18 | -0.62 (-1.78%) | 548,190 |
| 31 Jan 2024 | CNY | 36.83 | 36.83 | 34.34 | 34.8 | 34.8 | -2.01 (-5.46%) | 502,500 |
| 30 Jan 2024 | CNY | 37.99 | 38.33 | 36.74 | 36.81 | 36.81 | -1.49 (-3.89%) | 302,802 |
| 29 Jan 2024 | CNY | 40 | 40.63 | 38.21 | 38.3 | 38.3 | -1.45 (-3.65%) | 373,600 |
| 26 Jan 2024 | CNY | 39.6 | 40.8 | 39.59 | 39.75 | 39.75 | +0.16 (+0.40%) | 320,290 |
| 25 Jan 2024 | CNY | 38.55 | 39.66 | 37.58 | 39.59 | 39.59 | +1.23 (+3.21%) | 392,500 |
| 24 Jan 2024 | CNY | 37.7 | 38.8 | 36.93 | 38.36 | 38.36 | +0.77 (+2.05%) | 600,000 |
| 23 Jan 2024 | CNY | 37.89 | 37.91 | 36.23 | 37.59 | 37.59 | -0.41 (-1.08%) | 740,445 |
| 22 Jan 2024 | CNY | 40.76 | 40.91 | 37.55 | 38 | 38 | -3.14 (-7.63%) | 679,600 |
| 19 Jan 2024 | CNY | 41.03 | 41.93 | 40.61 | 41.14 | 41.14 | +0.1 (+0.24%) | 490,016 |
| 18 Jan 2024 | CNY | 41.32 | 41.99 | 40.21 | 41.04 | 41.04 | -0.97 (-2.31%) | 704,400 |
| 17 Jan 2024 | CNY | 42.79 | 43.19 | 42 | 42.01 | 42.01 | -0.8 (-1.87%) | 466,063 |
| 16 Jan 2024 | CNY | 43.76 | 43.76 | 42.12 | 42.81 | 42.81 | -0.52 (-1.20%) | 431,942 |
| 15 Jan 2024 | CNY | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 0.0 (0.0%) | 243,400 |
| 12 Jan 2024 | CNY | 43.9 | 44.38 | 43.29 | 43.33 | 43.33 | -0.57 (-1.30%) | 326,800 |
| 11 Jan 2024 | CNY | 43.86 | 44.4 | 43.55 | 43.9 | 43.9 | +0.04 (+0.09%) | 288,600 |
| 10 Jan 2024 | CNY | 44.04 | 44.6 | 43.6 | 43.86 | 43.86 | -0.33 (-0.75%) | 375,100 |
| 9 Jan 2024 | CNY | 43.15 | 44.4 | 43.15 | 44.19 | 44.19 | +1.02 (+2.36%) | 452,521 |
| 8 Jan 2024 | CNY | 44.23 | 44.5 | 43.17 | 43.17 | 43.17 | -1.05 (-2.37%) | 389,221 |
| 5 Jan 2024 | CNY | 44.55 | 45.17 | 43.9 | 44.22 | 44.22 | -0.52 (-1.16%) | 517,700 |
| 4 Jan 2024 | CNY | 44.1 | 45.85 | 43.89 | 44.74 | 44.74 | +0.54 (+1.22%) | 679,000 |
| 3 Jan 2024 | CNY | 44.56 | 44.6 | 43.83 | 44.2 | 44.2 | -0.36 (-0.81%) | 311,603 |
| 2 Jan 2024 | CNY | 43.79 | 44.71 | 43.72 | 44.56 | 44.56 | +0.77 (+1.76%) | 660,100 |
