| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 47.47 | 48.65 | 47 | 48.28 | 48.28 | +0.31 (+0.65%) | 5,440,175 |
| 22 Feb 2024 | CNY | 43.98 | 48.66 | 43.6 | 47.97 | 47.97 | +3.37 (+7.56%) | 6,194,661 |
| 21 Feb 2024 | CNY | 42 | 46.58 | 41.45 | 44.6 | 44.6 | +1.88 (+4.40%) | 4,458,269 |
| 20 Feb 2024 | CNY | 42.01 | 43.48 | 40.71 | 42.72 | 42.72 | -0.02 (-0.05%) | 2,814,026 |
| 19 Feb 2024 | CNY | 40.5 | 43.19 | 40 | 42.74 | 42.74 | +2.4 (+5.95%) | 3,504,906 |
| 8 Feb 2024 | CNY | 36.13 | 40.6 | 35.19 | 40.34 | 40.34 | +4.87 (+13.73%) | 3,580,156 |
| 7 Feb 2024 | CNY | 37.27 | 38.87 | 34.69 | 35.47 | 35.47 | -2.13 (-5.66%) | 3,096,405 |
| 6 Feb 2024 | CNY | 34 | 38.88 | 32.9 | 37.6 | 37.6 | +3.03 (+8.76%) | 3,267,630 |
| 5 Feb 2024 | CNY | 40.29 | 40.5 | 34 | 34.57 | 34.57 | -6.06 (-14.92%) | 2,914,465 |
| 2 Feb 2024 | CNY | 43 | 44.39 | 38.93 | 40.63 | 40.63 | -2.17 (-5.07%) | 2,219,303 |
| 1 Feb 2024 | CNY | 42.59 | 44.11 | 42 | 42.8 | 42.8 | -0.2 (-0.47%) | 1,614,500 |
| 31 Jan 2024 | CNY | 45.6 | 46.36 | 43 | 43 | 43 | -3.14 (-6.81%) | 2,003,389 |
| 30 Jan 2024 | CNY | 47.94 | 48.19 | 45.92 | 46.14 | 46.14 | -2.26 (-4.67%) | 1,441,993 |
| 29 Jan 2024 | CNY | 49.84 | 50.79 | 48.25 | 48.4 | 48.4 | -1 (-2.02%) | 1,832,467 |
| 26 Jan 2024 | CNY | 50.15 | 51.36 | 49.4 | 49.4 | 49.4 | -0.96 (-1.91%) | 2,378,631 |
| 25 Jan 2024 | CNY | 48.3 | 50.67 | 47.9 | 50.36 | 50.36 | +1.61 (+3.30%) | 2,025,310 |
| 24 Jan 2024 | CNY | 49.28 | 49.8 | 46.72 | 48.75 | 48.75 | -0.49 (-1.00%) | 2,296,729 |
| 23 Jan 2024 | CNY | 49.1 | 50.2 | 48.48 | 49.24 | 49.24 | +0.33 (+0.67%) | 1,481,910 |
| 22 Jan 2024 | CNY | 52 | 52.31 | 48.39 | 48.91 | 48.91 | -3.09 (-5.94%) | 1,780,440 |
| 19 Jan 2024 | CNY | 53.59 | 54.39 | 52 | 52 | 52 | -1.61 (-3.00%) | 1,378,175 |
| 18 Jan 2024 | CNY | 52.49 | 53.79 | 51.75 | 53.61 | 53.61 | +0.61 (+1.15%) | 1,624,449 |
| 17 Jan 2024 | CNY | 55.88 | 55.9 | 53 | 53 | 53 | -2.82 (-5.05%) | 1,546,983 |
| 16 Jan 2024 | CNY | 55.89 | 56.27 | 54.72 | 55.82 | 55.82 | +0.42 (+0.76%) | 1,631,151 |
| 15 Jan 2024 | CNY | 55.4 | 55.4 | 55.4 | 55.4 | 55.4 | 0.0 (0.0%) | 2,235,807 |
| 12 Jan 2024 | CNY | 56.44 | 56.7 | 55.18 | 55.4 | 55.4 | -1.31 (-2.31%) | 1,301,331 |
| 11 Jan 2024 | CNY | 54.81 | 57.18 | 54.6 | 56.71 | 56.71 | +1.79 (+3.26%) | 1,849,569 |
| 10 Jan 2024 | CNY | 56.81 | 56.85 | 54.31 | 54.92 | 54.92 | -1.93 (-3.39%) | 1,661,050 |
| 9 Jan 2024 | CNY | 57.08 | 58.16 | 56.16 | 56.85 | 56.85 | +0.14 (+0.25%) | 1,626,636 |
| 8 Jan 2024 | CNY | 58.5 | 58.5 | 56.51 | 56.71 | 56.71 | -1.6 (-2.74%) | 1,348,598 |
| 5 Jan 2024 | CNY | 60 | 60.34 | 57.78 | 58.31 | 58.31 | -1.89 (-3.14%) | 2,373,920 |
