| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 56.59 | 57.28 | 56.26 | 56.56 | 56.56 | 0.0 (0.0%) | 4,152,203 |
| 23 Feb 2024 | CNY | 57.3 | 57.46 | 56.01 | 56.56 | 56.56 | -0.92 (-1.60%) | 5,978,285 |
| 22 Feb 2024 | CNY | 57.2 | 57.66 | 56.79 | 57.48 | 57.48 | +0.12 (+0.21%) | 3,769,095 |
| 21 Feb 2024 | CNY | 56.92 | 58.01 | 56.45 | 57.36 | 57.36 | +0.06 (+0.10%) | 5,188,803 |
| 20 Feb 2024 | CNY | 55.53 | 57.57 | 55.34 | 57.3 | 57.3 | +1.58 (+2.84%) | 7,839,577 |
| 19 Feb 2024 | CNY | 56 | 56.49 | 55.22 | 55.72 | 55.72 | +0.54 (+0.98%) | 8,264,397 |
| 8 Feb 2024 | CNY | 53.96 | 55.98 | 53.69 | 55.18 | 55.18 | +1.19 (+2.20%) | 7,696,988 |
| 7 Feb 2024 | CNY | 53.67 | 54.45 | 52.38 | 53.99 | 53.99 | +0.31 (+0.58%) | 7,536,521 |
| 6 Feb 2024 | CNY | 52.6 | 53.68 | 51.85 | 53.68 | 53.68 | +0.95 (+1.80%) | 6,466,807 |
| 5 Feb 2024 | CNY | 52.06 | 53.43 | 50.71 | 52.73 | 52.73 | +0.83 (+1.60%) | 6,114,353 |
| 2 Feb 2024 | CNY | 52.95 | 53.49 | 50.88 | 51.9 | 51.9 | -0.88 (-1.67%) | 4,590,267 |
| 1 Feb 2024 | CNY | 52.06 | 53.8 | 51.78 | 52.78 | 52.78 | +0.43 (+0.82%) | 3,755,569 |
| 31 Jan 2024 | CNY | 53.1 | 53.3 | 51.85 | 52.35 | 52.35 | -0.95 (-1.78%) | 4,746,333 |
| 30 Jan 2024 | CNY | 54.75 | 54.99 | 53.06 | 53.3 | 53.3 | -1.65 (-3.00%) | 4,975,103 |
| 29 Jan 2024 | CNY | 54.15 | 56 | 54.15 | 54.95 | 54.95 | +0.82 (+1.51%) | 5,723,039 |
| 26 Jan 2024 | CNY | 52.91 | 54.68 | 52.87 | 54.13 | 54.13 | +1.09 (+2.06%) | 6,162,449 |
| 25 Jan 2024 | CNY | 53.64 | 53.73 | 52.68 | 53.04 | 53.04 | -0.69 (-1.28%) | 5,163,932 |
| 24 Jan 2024 | CNY | 52.52 | 53.85 | 52.24 | 53.73 | 53.73 | +0.96 (+1.82%) | 4,094,240 |
| 23 Jan 2024 | CNY | 52.41 | 53.2 | 51.51 | 52.77 | 52.77 | +0.49 (+0.94%) | 3,579,610 |
| 22 Jan 2024 | CNY | 54.39 | 54.39 | 51.85 | 52.28 | 52.28 | -2.11 (-3.88%) | 5,806,229 |
| 19 Jan 2024 | CNY | 53.7 | 54.7 | 53.18 | 54.39 | 54.39 | +0.45 (+0.83%) | 4,361,341 |
| 18 Jan 2024 | CNY | 53.6 | 54.31 | 52.18 | 53.94 | 53.94 | +0.34 (+0.63%) | 6,402,424 |
| 17 Jan 2024 | CNY | 54.22 | 54.55 | 53.41 | 53.6 | 53.6 | -0.63 (-1.16%) | 4,613,087 |
| 16 Jan 2024 | CNY | 53.3 | 55.5 | 53.3 | 54.23 | 54.23 | +0.96 (+1.80%) | 7,909,865 |
| 15 Jan 2024 | CNY | 53.05 | 54.94 | 52.65 | 53.27 | 53.27 | +0.18 (+0.34%) | 6,696,849 |
| 12 Jan 2024 | CNY | 51.51 | 53.31 | 51.27 | 53.09 | 53.09 | +1.41 (+2.73%) | 5,743,725 |
| 11 Jan 2024 | CNY | 51.82 | 51.97 | 51.3 | 51.68 | 51.68 | -0.17 (-0.33%) | 2,732,589 |
| 10 Jan 2024 | CNY | 51.92 | 52.55 | 51.7 | 51.85 | 51.85 | -0.3 (-0.58%) | 3,444,920 |
| 9 Jan 2024 | CNY | 50.19 | 52.48 | 49.95 | 52.15 | 52.15 | +2.02 (+4.03%) | 5,606,430 |
| 8 Jan 2024 | CNY | 50.65 | 51.54 | 49.75 | 50.13 | 50.13 | -0.86 (-1.69%) | 3,528,618 |
