| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 37.01 | 37.86 | 36.85 | 37.54 | 37.54 | +0.29 (+0.78%) | 10,703,373 |
| 20 Feb 2024 | CNY | 37.33 | 37.41 | 36.71 | 37.25 | 37.25 | -0.07 (-0.19%) | 8,450,876 |
| 19 Feb 2024 | CNY | 37.8 | 37.94 | 37.06 | 37.32 | 37.32 | -0.11 (-0.29%) | 10,500,316 |
| 8 Feb 2024 | CNY | 37.17 | 37.59 | 36.78 | 37.43 | 37.43 | +0.44 (+1.19%) | 13,114,260 |
| 7 Feb 2024 | CNY | 36.36 | 37.18 | 35.96 | 36.99 | 36.99 | +0.72 (+1.99%) | 14,297,226 |
| 6 Feb 2024 | CNY | 34.55 | 36.48 | 34.3 | 36.27 | 36.27 | +1.65 (+4.77%) | 12,243,556 |
| 5 Feb 2024 | CNY | 34.28 | 35.07 | 33.39 | 34.62 | 34.62 | +0.29 (+0.84%) | 13,497,879 |
| 2 Feb 2024 | CNY | 35.71 | 36.05 | 33.58 | 34.33 | 34.33 | -1.38 (-3.86%) | 12,285,179 |
| 1 Feb 2024 | CNY | 35.17 | 36.36 | 34.91 | 35.71 | 35.71 | +0.27 (+0.76%) | 10,176,554 |
| 31 Jan 2024 | CNY | 36.28 | 36.41 | 35.42 | 35.44 | 35.44 | -1.12 (-3.06%) | 11,079,631 |
| 30 Jan 2024 | CNY | 36.2 | 37.3 | 36.11 | 36.56 | 36.56 | +0.11 (+0.30%) | 11,606,975 |
| 29 Jan 2024 | CNY | 37.11 | 37.22 | 36.4 | 36.45 | 36.45 | -0.7 (-1.88%) | 8,501,292 |
| 26 Jan 2024 | CNY | 37.29 | 37.42 | 36.85 | 37.15 | 37.15 | -0.28 (-0.75%) | 8,779,203 |
| 25 Jan 2024 | CNY | 36.22 | 37.53 | 36.03 | 37.43 | 37.43 | +1.14 (+3.14%) | 14,804,930 |
| 24 Jan 2024 | CNY | 36.19 | 36.38 | 35.16 | 36.29 | 36.29 | +0.19 (+0.53%) | 11,429,505 |
| 23 Jan 2024 | CNY | 35.95 | 36.75 | 35.72 | 36.1 | 36.1 | -0.15 (-0.41%) | 8,576,797 |
| 22 Jan 2024 | CNY | 36.56 | 37.26 | 35.86 | 36.25 | 36.25 | -0.43 (-1.17%) | 13,721,995 |
| 19 Jan 2024 | CNY | 36.75 | 37.19 | 36.51 | 36.68 | 36.68 | -0.55 (-1.48%) | 9,063,020 |
| 18 Jan 2024 | CNY | 35.5 | 37.35 | 35.16 | 37.23 | 37.23 | +1.3 (+3.62%) | 14,761,719 |
| 17 Jan 2024 | CNY | 37.03 | 37.03 | 35.9 | 35.93 | 35.93 | -1.16 (-3.13%) | 10,833,538 |
| 16 Jan 2024 | CNY | 36.97 | 37.13 | 36.25 | 37.09 | 37.09 | -0.03 (-0.08%) | 13,596,690 |
| 15 Jan 2024 | CNY | 38.89 | 38.89 | 36.3 | 37.12 | 37.12 | -1.84 (-4.72%) | 20,655,519 |
| 12 Jan 2024 | CNY | 38.99 | 39.25 | 38.68 | 38.96 | 38.96 | -0.06 (-0.15%) | 7,459,652 |
| 11 Jan 2024 | CNY | 38.28 | 39.02 | 38.13 | 39.02 | 39.02 | +0.74 (+1.93%) | 9,800,058 |
| 10 Jan 2024 | CNY | 38.55 | 38.88 | 37.93 | 38.28 | 38.28 | -0.35 (-0.91%) | 8,043,705 |
| 9 Jan 2024 | CNY | 38.58 | 38.87 | 38.13 | 38.63 | 38.63 | +0.05 (+0.13%) | 8,743,476 |
| 8 Jan 2024 | CNY | 39.85 | 39.85 | 38.3 | 38.58 | 38.58 | -1.42 (-3.55%) | 13,614,263 |
| 5 Jan 2024 | CNY | 41.07 | 41.16 | 39.55 | 40 | 40 | -1.28 (-3.10%) | 17,061,943 |
| 4 Jan 2024 | CNY | 42.01 | 42.2 | 40.76 | 41.28 | 41.28 | -0.72 (-1.71%) | 9,616,984 |
| 3 Jan 2024 | CNY | 42.21 | 42.48 | 41.58 | 42 | 42 | -0.34 (-0.80%) | 7,168,878 |
