| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 51.1 | 51.95 | 50.73 | 51.89 | 51.89 | +0.82 (+1.61%) | 744,373 |
| 22 Feb 2024 | CNY | 50.3 | 51.6 | 49.96 | 51.07 | 51.07 | +0.2 (+0.39%) | 665,491 |
| 21 Feb 2024 | CNY | 50 | 52.19 | 49.5 | 50.87 | 50.87 | +0.07 (+0.14%) | 970,572 |
| 20 Feb 2024 | CNY | 49.02 | 51.58 | 48.02 | 50.8 | 50.8 | +1.32 (+2.67%) | 723,791 |
| 19 Feb 2024 | CNY | 48.81 | 50.28 | 48.51 | 49.48 | 49.48 | +0.67 (+1.37%) | 638,690 |
| 8 Feb 2024 | CNY | 46.3 | 49.16 | 44.94 | 48.81 | 48.81 | +3.18 (+6.97%) | 985,492 |
| 7 Feb 2024 | CNY | 47 | 47.8 | 45.01 | 45.63 | 45.63 | -1.26 (-2.69%) | 1,161,219 |
| 6 Feb 2024 | CNY | 43.41 | 47.6 | 42.9 | 46.89 | 46.89 | +2.21 (+4.95%) | 714,923 |
| 5 Feb 2024 | CNY | 46.5 | 47.55 | 43.01 | 44.68 | 44.68 | -2.67 (-5.64%) | 736,424 |
| 2 Feb 2024 | CNY | 49.51 | 50.59 | 44.03 | 47.35 | 47.35 | -2.63 (-5.26%) | 1,050,320 |
| 1 Feb 2024 | CNY | 48.28 | 50.86 | 48.28 | 49.98 | 49.98 | +1.8 (+3.74%) | 1,022,760 |
| 31 Jan 2024 | CNY | 51 | 51.49 | 48.08 | 48.18 | 48.18 | -3.31 (-6.43%) | 1,160,598 |
| 30 Jan 2024 | CNY | 53.33 | 53.33 | 51.18 | 51.49 | 51.49 | -2.91 (-5.35%) | 1,250,200 |
| 29 Jan 2024 | CNY | 54.88 | 57.88 | 54.3 | 54.4 | 54.4 | +0.21 (+0.39%) | 1,829,176 |
| 26 Jan 2024 | CNY | 56.5 | 56.77 | 54.18 | 54.19 | 54.19 | -2.81 (-4.93%) | 1,478,300 |
| 25 Jan 2024 | CNY | 52.56 | 58.79 | 52.55 | 57 | 57 | +4.44 (+8.45%) | 2,014,503 |
| 24 Jan 2024 | CNY | 51.24 | 53.9 | 51.24 | 52.56 | 52.56 | +1.08 (+2.10%) | 693,103 |
| 23 Jan 2024 | CNY | 51.17 | 52.11 | 50.01 | 51.48 | 51.48 | +0.03 (+0.06%) | 645,000 |
| 22 Jan 2024 | CNY | 56.42 | 56.79 | 50.8 | 51.45 | 51.45 | -5.35 (-9.42%) | 1,306,436 |
| 19 Jan 2024 | CNY | 57 | 57.68 | 55.54 | 56.8 | 56.8 | -1.03 (-1.78%) | 1,207,282 |
| 18 Jan 2024 | CNY | 57.3 | 57.93 | 54.19 | 57.83 | 57.83 | -0.05 (-0.09%) | 1,900,927 |
| 17 Jan 2024 | CNY | 58.5 | 59.37 | 57.3 | 57.88 | 57.88 | -1 (-1.70%) | 1,688,355 |
| 16 Jan 2024 | CNY | 57.83 | 59.95 | 57.25 | 58.88 | 58.88 | +2.53 (+4.49%) | 1,722,425 |
| 15 Jan 2024 | CNY | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | 0.0 (0.0%) | 2,633,682 |
| 12 Jan 2024 | CNY | 57.1 | 58.46 | 55.4 | 56.35 | 56.35 | -0.95 (-1.66%) | 1,766,313 |
| 11 Jan 2024 | CNY | 57.43 | 59.84 | 55.48 | 57.3 | 57.3 | +2.51 (+4.58%) | 2,051,188 |
| 10 Jan 2024 | CNY | 55.66 | 56.94 | 54.73 | 54.79 | 54.79 | -1.14 (-2.04%) | 824,114 |
| 9 Jan 2024 | CNY | 56.6 | 57.65 | 55.62 | 55.93 | 55.93 | -0.76 (-1.34%) | 1,024,544 |
| 8 Jan 2024 | CNY | 58.3 | 59.88 | 56.66 | 56.69 | 56.69 | -1.6 (-2.74%) | 1,622,936 |
| 5 Jan 2024 | CNY | 56.95 | 60.48 | 56.87 | 58.29 | 58.29 | +2.21 (+3.94%) | 3,460,368 |
