| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 59.38 | 60.3 | 56.43 | 56.64 | 56.64 | -3.4 (-5.66%) | 19,879,830 |
| 27 Feb 2024 | CNY | 58.38 | 60.49 | 57.42 | 60.04 | 60.04 | +1.27 (+2.16%) | 18,862,530 |
| 26 Feb 2024 | CNY | 60 | 60.85 | 58.05 | 58.77 | 58.77 | +1.42 (+2.48%) | 30,563,640 |
| 23 Feb 2024 | CNY | 52.99 | 57.35 | 52.8 | 57.35 | 57.35 | +5.21 (+9.99%) | 28,316,070 |
| 22 Feb 2024 | CNY | 50.48 | 53.07 | 50.13 | 52.14 | 52.14 | +0.78 (+1.52%) | 20,010,150 |
| 21 Feb 2024 | CNY | 46.38 | 52.65 | 46.21 | 51.36 | 51.36 | +3.5 (+7.31%) | 30,829,760 |
| 20 Feb 2024 | CNY | 48 | 48.35 | 45.3 | 47.86 | 47.86 | -0.89 (-1.83%) | 28,843,080 |
| 19 Feb 2024 | CNY | 53 | 53 | 47.82 | 48.75 | 48.75 | -3.56 (-6.81%) | 25,026,200 |
| 8 Feb 2024 | CNY | 49.5 | 52.59 | 48.87 | 52.31 | 52.31 | +2.81 (+5.68%) | 18,482,150 |
| 7 Feb 2024 | CNY | 48.15 | 50.85 | 47.5 | 49.5 | 49.5 | +1.1 (+2.27%) | 23,414,970 |
| 6 Feb 2024 | CNY | 45 | 48.51 | 44.24 | 48.4 | 48.4 | +3.19 (+7.06%) | 25,738,480 |
| 5 Feb 2024 | CNY | 46.03 | 46.77 | 43.3 | 45.21 | 45.21 | -1.98 (-4.20%) | 22,925,290 |
| 2 Feb 2024 | CNY | 49.64 | 50.28 | 45.88 | 47.19 | 47.19 | -2.28 (-4.61%) | 14,463,390 |
| 1 Feb 2024 | CNY | 48.7 | 51.3 | 47.95 | 49.47 | 49.47 | +0.73 (+1.50%) | 15,337,750 |
| 31 Jan 2024 | CNY | 49.16 | 50.29 | 48.34 | 48.74 | 48.74 | -0.64 (-1.30%) | 14,128,580 |
| 30 Jan 2024 | CNY | 49.1 | 50.99 | 48.32 | 49.38 | 49.38 | +0.57 (+1.17%) | 14,878,690 |
| 29 Jan 2024 | CNY | 50.93 | 51.28 | 48.6 | 48.81 | 48.81 | -1.9 (-3.75%) | 15,189,810 |
| 26 Jan 2024 | CNY | 51.16 | 52.1 | 50.4 | 50.71 | 50.71 | -2.5 (-4.70%) | 23,496,640 |
| 25 Jan 2024 | CNY | 55.61 | 55.61 | 51.8 | 53.21 | 53.21 | -3.23 (-5.72%) | 25,698,790 |
| 24 Jan 2024 | CNY | 56.9 | 57.19 | 54.9 | 56.44 | 56.44 | -0.28 (-0.49%) | 7,899,270 |
| 23 Jan 2024 | CNY | 55.51 | 57.23 | 54.53 | 56.72 | 56.72 | +1.21 (+2.18%) | 9,169,370 |
| 22 Jan 2024 | CNY | 58 | 58.55 | 54.68 | 55.51 | 55.51 | -2.67 (-4.59%) | 11,795,140 |
| 19 Jan 2024 | CNY | 59.33 | 60.44 | 57.88 | 58.18 | 58.18 | -2.4 (-3.96%) | 12,466,490 |
| 18 Jan 2024 | CNY | 57.9 | 60.69 | 56.8 | 60.58 | 60.58 | +2.58 (+4.45%) | 17,067,540 |
| 17 Jan 2024 | CNY | 61.99 | 61.99 | 57.96 | 58 | 58 | -4.66 (-7.44%) | 21,312,760 |
| 16 Jan 2024 | CNY | 62.7 | 63.74 | 61.83 | 62.66 | 62.66 | -0.32 (-0.51%) | 6,063,390 |
| 15 Jan 2024 | CNY | 63.5 | 64.29 | 62.5 | 62.98 | 62.98 | -1.03 (-1.61%) | 6,509,550 |
| 12 Jan 2024 | CNY | 63.6 | 65.88 | 63.5 | 64.01 | 64.01 | +0.07 (+0.11%) | 9,149,040 |
| 11 Jan 2024 | CNY | 63.05 | 64.65 | 61.74 | 63.94 | 63.94 | +0.76 (+1.20%) | 9,140,920 |
| 10 Jan 2024 | CNY | 62 | 63.52 | 61.51 | 63.18 | 63.18 | +0.41 (+0.65%) | 10,602,540 |
