| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 52.9 | 55.22 | 52.44 | 53.71 | 53.71 | +0.33 (+0.62%) | 6,130,081 |
| 20 Feb 2024 | CNY | 55.62 | 56 | 52.72 | 53.38 | 53.38 | -2.24 (-4.03%) | 5,322,944 |
| 19 Feb 2024 | CNY | 54.61 | 56.56 | 54 | 55.62 | 55.62 | +1.12 (+2.06%) | 5,034,635 |
| 8 Feb 2024 | CNY | 53.52 | 54.66 | 51.53 | 54.5 | 54.5 | +1 (+1.87%) | 7,609,065 |
| 7 Feb 2024 | CNY | 53.29 | 53.75 | 52.32 | 53.5 | 53.5 | +0.37 (+0.70%) | 6,064,681 |
| 6 Feb 2024 | CNY | 49.99 | 53.7 | 49.52 | 53.13 | 53.13 | +3.14 (+6.28%) | 4,908,088 |
| 5 Feb 2024 | CNY | 49.05 | 51.17 | 48.01 | 49.99 | 49.99 | +1.09 (+2.23%) | 6,261,980 |
| 2 Feb 2024 | CNY | 48.72 | 49.2 | 47.41 | 48.9 | 48.9 | +0.39 (+0.80%) | 4,332,738 |
| 1 Feb 2024 | CNY | 48.67 | 49.22 | 47.6 | 48.51 | 48.51 | -0.25 (-0.51%) | 5,144,465 |
| 31 Jan 2024 | CNY | 48.72 | 49.59 | 48.1 | 48.76 | 48.76 | +0.03 (+0.06%) | 3,988,812 |
| 30 Jan 2024 | CNY | 49.41 | 49.73 | 48 | 48.73 | 48.73 | -0.88 (-1.77%) | 4,972,395 |
| 29 Jan 2024 | CNY | 51.19 | 51.78 | 49.51 | 49.61 | 49.61 | -1.69 (-3.29%) | 4,568,950 |
| 26 Jan 2024 | CNY | 51 | 52.56 | 50.32 | 51.3 | 51.3 | -1.15 (-2.19%) | 6,592,687 |
| 25 Jan 2024 | CNY | 52.62 | 53.85 | 52.2 | 52.45 | 52.45 | -0.5 (-0.94%) | 5,371,750 |
| 24 Jan 2024 | CNY | 52.65 | 53.2 | 51.5 | 52.95 | 52.95 | +0.8 (+1.53%) | 5,149,817 |
| 23 Jan 2024 | CNY | 53.5 | 53.8 | 52 | 52.15 | 52.15 | -1.66 (-3.08%) | 4,758,383 |
| 22 Jan 2024 | CNY | 54.8 | 54.88 | 53.51 | 53.81 | 53.81 | -0.91 (-1.66%) | 5,252,890 |
| 19 Jan 2024 | CNY | 54.6 | 55.2 | 54.02 | 54.72 | 54.72 | -0.29 (-0.53%) | 3,838,169 |
| 18 Jan 2024 | CNY | 55.27 | 55.45 | 53.51 | 55.01 | 55.01 | -0.28 (-0.51%) | 6,068,569 |
| 17 Jan 2024 | CNY | 56.19 | 56.56 | 55.29 | 55.29 | 55.29 | -0.91 (-1.62%) | 3,332,029 |
| 16 Jan 2024 | CNY | 55.94 | 56.36 | 55.05 | 56.2 | 56.2 | 0.0 (0.0%) | 4,141,369 |
| 15 Jan 2024 | CNY | 56.58 | 57.04 | 55.07 | 56.2 | 56.2 | -0.05 (-0.09%) | 3,642,517 |
| 12 Jan 2024 | CNY | 55.35 | 57.75 | 55.35 | 56.25 | 56.25 | +0.06 (+0.11%) | 4,618,164 |
| 11 Jan 2024 | CNY | 56.2 | 56.42 | 54.9 | 56.19 | 56.19 | -0.01 (-0.02%) | 4,447,530 |
| 10 Jan 2024 | CNY | 54.97 | 56.6 | 54.36 | 56.2 | 56.2 | +1.23 (+2.24%) | 5,333,884 |
| 9 Jan 2024 | CNY | 52.91 | 55.88 | 52.78 | 54.97 | 54.97 | +1.9 (+3.58%) | 7,446,163 |
| 8 Jan 2024 | CNY | 53.6 | 54.16 | 52.82 | 53.07 | 53.07 | -0.84 (-1.56%) | 3,363,968 |
| 5 Jan 2024 | CNY | 54 | 54.71 | 53.6 | 53.91 | 53.91 | -0.25 (-0.46%) | 3,931,598 |
| 4 Jan 2024 | CNY | 55.82 | 56.02 | 53.71 | 54.16 | 54.16 | -1.77 (-3.16%) | 5,296,283 |
| 3 Jan 2024 | CNY | 55.2 | 56.2 | 54.79 | 55.93 | 55.93 | +0.7 (+1.27%) | 5,732,847 |
