| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 46.18 | 46.8 | 40 | 40.11 | 40.11 | -6.84 (-14.57%) | 6,103,070 |
| 27 Feb 2024 | CNY | 45.12 | 47.18 | 44.53 | 46.95 | 46.95 | +0.25 (+0.54%) | 4,805,221 |
| 26 Feb 2024 | CNY | 44.05 | 48 | 43.51 | 46.7 | 46.7 | +2.65 (+6.02%) | 5,428,368 |
| 23 Feb 2024 | CNY | 42 | 44.66 | 41.03 | 44.05 | 44.05 | +1.6 (+3.77%) | 4,533,803 |
| 22 Feb 2024 | CNY | 41 | 42.68 | 40.62 | 42.45 | 42.45 | +0.25 (+0.59%) | 3,951,352 |
| 21 Feb 2024 | CNY | 39 | 45.77 | 38 | 42.2 | 42.2 | +2.38 (+5.98%) | 4,768,682 |
| 20 Feb 2024 | CNY | 38.27 | 40.45 | 36.5 | 39.82 | 39.82 | +1.83 (+4.82%) | 3,044,587 |
| 19 Feb 2024 | CNY | 37 | 40.48 | 36.71 | 37.99 | 37.99 | +0.69 (+1.85%) | 5,416,632 |
| 8 Feb 2024 | CNY | 32.25 | 38.42 | 25.74 | 37.3 | 37.3 | +5.12 (+15.91%) | 6,208,960 |
| 7 Feb 2024 | CNY | 35.5 | 36.68 | 31.69 | 32.18 | 32.18 | -3.32 (-9.35%) | 5,669,084 |
| 6 Feb 2024 | CNY | 32.4 | 37.68 | 31.45 | 35.5 | 35.5 | +2.23 (+6.70%) | 3,261,650 |
| 5 Feb 2024 | CNY | 37 | 37.38 | 32.46 | 33.27 | 33.27 | -4.44 (-11.77%) | 2,714,093 |
| 2 Feb 2024 | CNY | 39.72 | 41.27 | 36.42 | 37.71 | 37.71 | -3.27 (-7.98%) | 2,896,455 |
| 1 Feb 2024 | CNY | 43.21 | 43.21 | 39.8 | 40.98 | 40.98 | -1.12 (-2.66%) | 3,126,172 |
| 31 Jan 2024 | CNY | 43.53 | 45.57 | 41.6 | 42.1 | 42.1 | -2.9 (-6.44%) | 2,853,934 |
| 30 Jan 2024 | CNY | 45.79 | 47.15 | 44.02 | 45 | 45 | -0.98 (-2.13%) | 1,745,901 |
| 29 Jan 2024 | CNY | 48.36 | 48.87 | 44.8 | 45.98 | 45.98 | -1.87 (-3.91%) | 2,161,969 |
| 26 Jan 2024 | CNY | 49.3 | 50.12 | 47.58 | 47.85 | 47.85 | -1.81 (-3.64%) | 1,820,446 |
| 25 Jan 2024 | CNY | 49.49 | 50.8 | 48 | 49.66 | 49.66 | +0.01 (+0.02%) | 2,691,139 |
| 24 Jan 2024 | CNY | 51.33 | 52.79 | 48.16 | 49.65 | 49.65 | -1.68 (-3.27%) | 2,144,476 |
| 23 Jan 2024 | CNY | 51 | 52.7 | 49.25 | 51.33 | 51.33 | +0.13 (+0.25%) | 3,167,256 |
| 22 Jan 2024 | CNY | 55.3 | 55.8 | 50.03 | 51.2 | 51.2 | -3.85 (-6.99%) | 2,462,960 |
| 19 Jan 2024 | CNY | 55.35 | 57.27 | 54.2 | 55.05 | 55.05 | -0.55 (-0.99%) | 2,394,216 |
| 18 Jan 2024 | CNY | 53.5 | 57 | 51.51 | 55.6 | 55.6 | +1.86 (+3.46%) | 3,372,239 |
| 17 Jan 2024 | CNY | 56.55 | 56.74 | 53.44 | 53.74 | 53.74 | -2.81 (-4.97%) | 1,801,732 |
| 16 Jan 2024 | CNY | 57.89 | 58.4 | 55.11 | 56.55 | 56.55 | -1.13 (-1.96%) | 2,404,747 |
| 15 Jan 2024 | CNY | 54.78 | 59.02 | 54 | 57.68 | 57.68 | +2.86 (+5.22%) | 3,736,651 |
| 12 Jan 2024 | CNY | 56.57 | 56.86 | 54 | 54.82 | 54.82 | -2.03 (-3.57%) | 2,274,876 |
| 11 Jan 2024 | CNY | 54.56 | 58.7 | 54 | 56.85 | 56.85 | +1 (+1.79%) | 2,886,712 |
| 10 Jan 2024 | CNY | 59.59 | 59.59 | 54.97 | 55.85 | 55.85 | -2.93 (-4.98%) | 3,543,355 |
