| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 48.1 | 50.49 | 46.17 | 46.17 | 46.17 | -2.16 (-4.47%) | 7,355,350 |
| 27 Feb 2024 | CNY | 47.99 | 48.75 | 47.15 | 48.33 | 48.33 | +2.41 (+5.25%) | 7,584,030 |
| 26 Feb 2024 | CNY | 47 | 48.18 | 45.7 | 45.92 | 45.92 | +0.05 (+0.11%) | 5,988,640 |
| 23 Feb 2024 | CNY | 44.27 | 46.4 | 43.91 | 45.87 | 45.87 | +1.54 (+3.47%) | 4,027,130 |
| 22 Feb 2024 | CNY | 43.01 | 44.87 | 43.01 | 44.33 | 44.33 | +0.53 (+1.21%) | 3,067,000 |
| 21 Feb 2024 | CNY | 41.4 | 44.77 | 40.77 | 43.8 | 43.8 | +1.54 (+3.64%) | 5,948,560 |
| 20 Feb 2024 | CNY | 43.06 | 43.08 | 40.65 | 42.26 | 42.26 | -1.24 (-2.85%) | 6,264,440 |
| 19 Feb 2024 | CNY | 46.49 | 46.69 | 42.47 | 43.5 | 43.5 | -1.84 (-4.06%) | 5,155,420 |
| 8 Feb 2024 | CNY | 43.85 | 45.77 | 43.52 | 45.34 | 45.34 | +2.17 (+5.03%) | 4,413,160 |
| 7 Feb 2024 | CNY | 42.2 | 43.99 | 41.73 | 43.17 | 43.17 | +1.22 (+2.91%) | 5,490,970 |
| 6 Feb 2024 | CNY | 38.7 | 42.4 | 37.81 | 41.95 | 41.95 | +3.08 (+7.92%) | 5,289,370 |
| 5 Feb 2024 | CNY | 39.78 | 40.18 | 37.5 | 38.87 | 38.87 | -1.21 (-3.02%) | 6,055,440 |
| 2 Feb 2024 | CNY | 41.97 | 42.22 | 39.6 | 40.08 | 40.08 | -1.79 (-4.28%) | 4,561,560 |
| 1 Feb 2024 | CNY | 42.01 | 43.46 | 40.97 | 41.87 | 41.87 | -0.02 (-0.05%) | 4,761,230 |
| 31 Jan 2024 | CNY | 43.46 | 43.84 | 41.32 | 41.89 | 41.89 | -1.64 (-3.77%) | 5,544,400 |
| 30 Jan 2024 | CNY | 40.86 | 44.68 | 40.11 | 43.53 | 43.53 | +0.5 (+1.16%) | 9,378,130 |
| 29 Jan 2024 | CNY | 47.61 | 47.61 | 43.03 | 43.03 | 43.03 | -4.78 (-10.00%) | 8,081,190 |
| 26 Jan 2024 | CNY | 49.99 | 49.99 | 47.52 | 47.81 | 47.81 | -2.36 (-4.70%) | 3,241,110 |
| 25 Jan 2024 | CNY | 48.81 | 50.58 | 48.42 | 50.17 | 50.17 | +1.25 (+2.56%) | 2,435,910 |
| 24 Jan 2024 | CNY | 49.5 | 50.16 | 47.32 | 48.92 | 48.92 | -0.12 (-0.24%) | 2,182,020 |
| 23 Jan 2024 | CNY | 48.55 | 49.45 | 47.83 | 49.04 | 49.04 | +0.53 (+1.09%) | 2,195,170 |
| 22 Jan 2024 | CNY | 50.58 | 50.89 | 47.75 | 48.51 | 48.51 | -2.09 (-4.13%) | 2,585,380 |
| 19 Jan 2024 | CNY | 51.13 | 51.59 | 50.52 | 50.6 | 50.6 | -0.78 (-1.52%) | 1,671,940 |
| 18 Jan 2024 | CNY | 51.35 | 51.78 | 50 | 51.38 | 51.38 | -0.2 (-0.39%) | 2,621,730 |
| 17 Jan 2024 | CNY | 53.37 | 53.46 | 51.58 | 51.58 | 51.58 | -1.79 (-3.35%) | 1,785,880 |
| 16 Jan 2024 | CNY | 53.51 | 53.94 | 52.75 | 53.37 | 53.37 | -0.11 (-0.21%) | 1,533,070 |
| 15 Jan 2024 | CNY | 53.51 | 53.84 | 52.43 | 53.48 | 53.48 | -0.34 (-0.63%) | 2,361,880 |
| 12 Jan 2024 | CNY | 52.75 | 54.26 | 52.64 | 53.82 | 53.82 | +0.9 (+1.70%) | 2,345,720 |
| 11 Jan 2024 | CNY | 51.9 | 53.18 | 51.55 | 52.92 | 52.92 | +0.86 (+1.65%) | 1,934,580 |
| 10 Jan 2024 | CNY | 51.74 | 52.39 | 50.71 | 52.06 | 52.06 | -0.22 (-0.42%) | 2,240,280 |
