| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 42.47 | 43.59 | 42.23 | 42.23 | 42.23 | -0.04 (-0.09%) | 34,011,790 |
| 27 Feb 2024 | CNY | 42.1 | 42.33 | 41.84 | 42.27 | 42.27 | +0.19 (+0.45%) | 17,616,120 |
| 26 Feb 2024 | CNY | 42.21 | 42.49 | 41.8 | 42.08 | 42.08 | -0.31 (-0.73%) | 18,878,230 |
| 23 Feb 2024 | CNY | 42.43 | 42.86 | 41.88 | 42.39 | 42.39 | -0.04 (-0.09%) | 22,950,640 |
| 22 Feb 2024 | CNY | 42 | 42.54 | 41.96 | 42.43 | 42.43 | +0.21 (+0.50%) | 17,530,090 |
| 21 Feb 2024 | CNY | 41.88 | 42.46 | 41.45 | 42.22 | 42.22 | +0.36 (+0.86%) | 29,901,470 |
| 20 Feb 2024 | CNY | 41.73 | 42.23 | 41.51 | 41.86 | 41.86 | +0.2 (+0.48%) | 21,225,500 |
| 19 Feb 2024 | CNY | 41.86 | 42.17 | 41.05 | 41.66 | 41.66 | -0.21 (-0.50%) | 25,380,790 |
| 8 Feb 2024 | CNY | 41.84 | 42.55 | 41.18 | 41.87 | 41.87 | +0.03 (+0.07%) | 37,994,400 |
| 7 Feb 2024 | CNY | 41.25 | 41.86 | 40.51 | 41.84 | 41.84 | +0.84 (+2.05%) | 52,212,380 |
| 6 Feb 2024 | CNY | 37.4 | 41.05 | 37.2 | 41 | 41 | +3.6 (+9.63%) | 56,819,470 |
| 5 Feb 2024 | CNY | 35.98 | 37.96 | 35.79 | 37.4 | 37.4 | +1.45 (+4.03%) | 49,793,860 |
| 2 Feb 2024 | CNY | 37.22 | 37.67 | 35.51 | 35.95 | 35.95 | -1.21 (-3.26%) | 36,047,510 |
| 1 Feb 2024 | CNY | 37.2 | 38.06 | 36.88 | 37.16 | 37.16 | -0.29 (-0.77%) | 30,023,460 |
| 31 Jan 2024 | CNY | 38.4 | 38.6 | 37.22 | 37.45 | 37.45 | -1.24 (-3.20%) | 38,059,710 |
| 30 Jan 2024 | CNY | 39.22 | 39.44 | 38.56 | 38.69 | 38.69 | -0.56 (-1.43%) | 23,301,300 |
| 29 Jan 2024 | CNY | 40.25 | 40.55 | 39.03 | 39.25 | 39.25 | -1.05 (-2.61%) | 28,105,100 |
| 26 Jan 2024 | CNY | 40.9 | 41.22 | 40.01 | 40.3 | 40.3 | -0.9 (-2.18%) | 30,279,950 |
| 25 Jan 2024 | CNY | 40.84 | 41.2 | 40.05 | 41.2 | 41.2 | +0.68 (+1.68%) | 27,891,160 |
| 24 Jan 2024 | CNY | 40.68 | 40.73 | 39.5 | 40.52 | 40.52 | +0.22 (+0.55%) | 25,004,210 |
| 23 Jan 2024 | CNY | 40.68 | 40.92 | 40.23 | 40.3 | 40.3 | -0.48 (-1.18%) | 20,886,210 |
| 22 Jan 2024 | CNY | 41.4 | 41.7 | 40.13 | 40.78 | 40.78 | -0.63 (-1.52%) | 34,937,750 |
| 19 Jan 2024 | CNY | 41.09 | 41.6 | 40.81 | 41.41 | 41.41 | +0.12 (+0.29%) | 31,739,490 |
| 18 Jan 2024 | CNY | 40 | 41.4 | 39.47 | 41.29 | 41.29 | +1.18 (+2.94%) | 38,716,460 |
| 17 Jan 2024 | CNY | 41.13 | 41.29 | 40.11 | 40.11 | 40.11 | -1.3 (-3.14%) | 24,023,220 |
| 16 Jan 2024 | CNY | 41.2 | 41.65 | 40.8 | 41.41 | 41.41 | -0.1 (-0.24%) | 18,657,710 |
| 15 Jan 2024 | CNY | 40.7 | 41.9 | 40.68 | 41.51 | 41.51 | +0.41 (+1.00%) | 14,893,500 |
| 12 Jan 2024 | CNY | 41.21 | 41.6 | 40.92 | 41.1 | 41.1 | -0.38 (-0.92%) | 13,270,140 |
| 11 Jan 2024 | CNY | 41.51 | 41.85 | 41.18 | 41.48 | 41.48 | -0.02 (-0.05%) | 18,971,990 |
| 10 Jan 2024 | CNY | 41.2 | 41.99 | 40.77 | 41.5 | 41.5 | +0.3 (+0.73%) | 20,674,580 |
