| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 41.7 | 42.43 | 41.44 | 42.03 | 42.03 | +0.16 (+0.38%) | 12,547,100 |
| 27 Feb 2024 | CNY | 41.72 | 42.2 | 41.62 | 41.87 | 41.87 | +0.13 (+0.31%) | 8,834,740 |
| 26 Feb 2024 | CNY | 41.99 | 42.5 | 41.6 | 41.74 | 41.74 | -0.05 (-0.12%) | 11,242,790 |
| 23 Feb 2024 | CNY | 41.5 | 42.3 | 41.5 | 41.79 | 41.79 | +0.11 (+0.26%) | 7,804,610 |
| 22 Feb 2024 | CNY | 41.5 | 41.98 | 41.29 | 41.68 | 41.68 | -0.04 (-0.10%) | 7,117,520 |
| 21 Feb 2024 | CNY | 41 | 42 | 40.72 | 41.72 | 41.72 | +0.63 (+1.53%) | 13,274,870 |
| 20 Feb 2024 | CNY | 40.73 | 41.5 | 40.62 | 41.09 | 41.09 | +0.11 (+0.27%) | 9,885,850 |
| 19 Feb 2024 | CNY | 41.17 | 41.29 | 40.35 | 40.98 | 40.98 | -0.19 (-0.46%) | 12,880,580 |
| 8 Feb 2024 | CNY | 41.36 | 41.75 | 40.41 | 41.17 | 41.17 | -0.13 (-0.31%) | 14,857,390 |
| 7 Feb 2024 | CNY | 40.76 | 41.36 | 40.32 | 41.3 | 41.3 | +0.64 (+1.57%) | 14,921,170 |
| 6 Feb 2024 | CNY | 40.66 | 41.54 | 40.19 | 40.66 | 40.66 | -0.01 (-0.02%) | 16,289,860 |
| 5 Feb 2024 | CNY | 39.19 | 40.87 | 38.96 | 40.67 | 40.67 | +1.52 (+3.88%) | 23,803,520 |
| 2 Feb 2024 | CNY | 38.96 | 39.4 | 38.3 | 39.15 | 39.15 | +0.19 (+0.49%) | 13,750,970 |
| 1 Feb 2024 | CNY | 37.99 | 39.3 | 37.96 | 38.96 | 38.96 | +0.85 (+2.23%) | 15,987,580 |
| 31 Jan 2024 | CNY | 38.39 | 39.05 | 38.05 | 38.11 | 38.11 | -0.29 (-0.76%) | 16,851,580 |
| 30 Jan 2024 | CNY | 38.55 | 39.1 | 38.31 | 38.4 | 38.4 | -0.33 (-0.85%) | 11,900,450 |
| 29 Jan 2024 | CNY | 38.31 | 39.15 | 38.3 | 38.73 | 38.73 | +0.43 (+1.12%) | 12,354,700 |
| 26 Jan 2024 | CNY | 37.6 | 38.48 | 37.57 | 38.3 | 38.3 | +0.82 (+2.19%) | 16,019,970 |
| 25 Jan 2024 | CNY | 37.46 | 37.81 | 37.1 | 37.48 | 37.48 | +0.06 (+0.16%) | 15,858,150 |
| 24 Jan 2024 | CNY | 37.5 | 38.18 | 37.17 | 37.42 | 37.42 | -0.1 (-0.27%) | 12,392,410 |
| 23 Jan 2024 | CNY | 38.4 | 38.4 | 37.45 | 37.52 | 37.52 | -0.88 (-2.29%) | 12,694,110 |
| 22 Jan 2024 | CNY | 38.98 | 39.09 | 38.14 | 38.4 | 38.4 | -0.61 (-1.56%) | 12,493,530 |
| 19 Jan 2024 | CNY | 39.4 | 39.68 | 38.78 | 39.01 | 39.01 | -0.49 (-1.24%) | 9,304,250 |
| 18 Jan 2024 | CNY | 38.9 | 39.5 | 38.41 | 39.5 | 39.5 | +0.66 (+1.70%) | 15,997,020 |
| 17 Jan 2024 | CNY | 39.26 | 39.64 | 38.84 | 38.84 | 38.84 | -0.49 (-1.25%) | 10,638,890 |
| 16 Jan 2024 | CNY | 38.62 | 39.38 | 38.51 | 39.33 | 39.33 | +0.7 (+1.81%) | 12,065,340 |
| 15 Jan 2024 | CNY | 39 | 39 | 38.58 | 38.63 | 38.63 | -0.37 (-0.95%) | 10,516,480 |
| 12 Jan 2024 | CNY | 39.02 | 39.46 | 38.8 | 39 | 39 | +0.04 (+0.10%) | 10,890,350 |
| 11 Jan 2024 | CNY | 38.7 | 39.07 | 38.5 | 38.96 | 38.96 | +0.08 (+0.21%) | 11,018,010 |
| 10 Jan 2024 | CNY | 38.1 | 39 | 38 | 38.88 | 38.88 | +0.73 (+1.91%) | 14,429,080 |
