| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Feb 2024 | CNY | 45.63 | 52.8 | 45.46 | 50.85 | 50.85 | +1.77 (+3.61%) | 6,329,765 |
| 28 Feb 2024 | CNY | 53.01 | 57.3 | 48.93 | 49.08 | 49.08 | -1.02 (-2.04%) | 9,641,549 |
| 27 Feb 2024 | CNY | 42.72 | 50.1 | 41.55 | 50.1 | 50.1 | +8.35 (+20%) | 5,272,545 |
| 26 Feb 2024 | CNY | 41 | 42.68 | 40.65 | 41.75 | 41.75 | +0.2 (+0.48%) | 3,191,617 |
| 23 Feb 2024 | CNY | 39.49 | 41.55 | 38.58 | 41.55 | 41.55 | +2.39 (+6.10%) | 3,394,901 |
| 22 Feb 2024 | CNY | 36.95 | 39.38 | 36.95 | 39.16 | 39.16 | +2.04 (+5.50%) | 3,214,108 |
| 21 Feb 2024 | CNY | 36.29 | 38.55 | 36.2 | 37.12 | 37.12 | +0.26 (+0.71%) | 2,673,652 |
| 20 Feb 2024 | CNY | 35.5 | 37.37 | 35.16 | 36.86 | 36.86 | +0.86 (+2.39%) | 2,422,995 |
| 19 Feb 2024 | CNY | 34.57 | 36.61 | 34.55 | 36 | 36 | +1.02 (+2.92%) | 2,721,128 |
| 8 Feb 2024 | CNY | 32.1 | 34.98 | 31.61 | 34.98 | 34.98 | +2.9 (+9.04%) | 2,590,614 |
| 7 Feb 2024 | CNY | 34.3 | 35.01 | 31.55 | 32.08 | 32.08 | -2.22 (-6.47%) | 2,586,604 |
| 6 Feb 2024 | CNY | 32.49 | 34.8 | 30.12 | 34.3 | 34.3 | +1.64 (+5.02%) | 2,021,054 |
| 5 Feb 2024 | CNY | 36.79 | 38.5 | 32.38 | 32.66 | 32.66 | -4.93 (-13.12%) | 2,259,744 |
| 2 Feb 2024 | CNY | 40.65 | 41.36 | 36.5 | 37.59 | 37.59 | -3.46 (-8.43%) | 1,974,537 |
| 1 Feb 2024 | CNY | 41 | 41.49 | 39.64 | 41.05 | 41.05 | +0.17 (+0.42%) | 1,366,852 |
| 31 Jan 2024 | CNY | 42.5 | 44.09 | 40.85 | 40.88 | 40.88 | -2.33 (-5.39%) | 1,555,612 |
| 30 Jan 2024 | CNY | 44.67 | 45.61 | 43.21 | 43.21 | 43.21 | -2.7 (-5.88%) | 2,133,598 |
| 29 Jan 2024 | CNY | 49 | 49.98 | 45.8 | 45.91 | 45.91 | -0.51 (-1.10%) | 2,890,500 |
| 26 Jan 2024 | CNY | 46.29 | 47.87 | 46.02 | 46.42 | 46.42 | -0.08 (-0.17%) | 1,507,244 |
| 25 Jan 2024 | CNY | 44.52 | 46.71 | 44.11 | 46.5 | 46.5 | +2 (+4.49%) | 1,827,188 |
| 24 Jan 2024 | CNY | 44.11 | 44.81 | 42.65 | 44.5 | 44.5 | +0.53 (+1.21%) | 1,497,156 |
| 23 Jan 2024 | CNY | 44.5 | 44.66 | 43.56 | 43.97 | 43.97 | -0.23 (-0.52%) | 1,297,600 |
| 22 Jan 2024 | CNY | 46.78 | 47.23 | 43.38 | 44.2 | 44.2 | -2.53 (-5.41%) | 1,312,279 |
| 19 Jan 2024 | CNY | 48.84 | 48.97 | 46.6 | 46.73 | 46.73 | -1.93 (-3.97%) | 1,376,056 |
| 18 Jan 2024 | CNY | 49.44 | 49.49 | 47.5 | 48.66 | 48.66 | -0.52 (-1.06%) | 1,255,056 |
| 17 Jan 2024 | CNY | 51.2 | 51.2 | 49.18 | 49.18 | 49.18 | -1.94 (-3.79%) | 1,147,256 |
| 16 Jan 2024 | CNY | 51.53 | 51.94 | 50.33 | 51.12 | 51.12 | -2.38 (-4.45%) | 1,096,536 |
| 15 Jan 2024 | CNY | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | 0.0 (0.0%) | 1,495,181 |
| 12 Jan 2024 | CNY | 53.1 | 54.69 | 52.45 | 53.5 | 53.5 | +0.55 (+1.04%) | 2,196,886 |
| 11 Jan 2024 | CNY | 50.19 | 52.96 | 50.19 | 52.95 | 52.95 | +2.64 (+5.25%) | 1,758,797 |
