| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 47 | 48.67 | 46.65 | 47.95 | 47.95 | +0.7 (+1.48%) | 2,778,139 |
| 20 Feb 2024 | CNY | 46.79 | 47.85 | 46.62 | 47.25 | 47.25 | +0.1 (+0.21%) | 1,891,859 |
| 19 Feb 2024 | CNY | 47.06 | 47.37 | 46.41 | 47.15 | 47.15 | +0.09 (+0.19%) | 2,612,380 |
| 8 Feb 2024 | CNY | 47.23 | 47.3 | 46.08 | 47.06 | 47.06 | +0.04 (+0.09%) | 3,777,673 |
| 7 Feb 2024 | CNY | 46.6 | 47.2 | 45.66 | 47.02 | 47.02 | +0.56 (+1.21%) | 4,076,569 |
| 6 Feb 2024 | CNY | 44.41 | 46.77 | 43.77 | 46.46 | 46.46 | +2.05 (+4.62%) | 4,075,234 |
| 5 Feb 2024 | CNY | 43.8 | 44.83 | 41.6 | 44.41 | 44.41 | +0.74 (+1.69%) | 4,381,643 |
| 2 Feb 2024 | CNY | 44.2 | 44.54 | 42.11 | 43.67 | 43.67 | -0.53 (-1.20%) | 3,890,954 |
| 1 Feb 2024 | CNY | 43.5 | 44.89 | 43.5 | 44.2 | 44.2 | +0.4 (+0.91%) | 2,889,098 |
| 31 Jan 2024 | CNY | 44.02 | 45.1 | 43.32 | 43.8 | 43.8 | -0.42 (-0.95%) | 3,197,620 |
| 30 Jan 2024 | CNY | 45.72 | 45.9 | 44.22 | 44.22 | 44.22 | -1.52 (-3.32%) | 2,742,345 |
| 29 Jan 2024 | CNY | 46.12 | 47.8 | 45.73 | 45.74 | 45.74 | -3.17 (-6.48%) | 3,758,046 |
| 26 Jan 2024 | CNY | 48.6 | 50.15 | 48.6 | 48.91 | 48.91 | -0.08 (-0.16%) | 3,047,650 |
| 25 Jan 2024 | CNY | 47.63 | 49.17 | 47.32 | 48.99 | 48.99 | +1.13 (+2.36%) | 3,445,162 |
| 24 Jan 2024 | CNY | 48.9 | 48.9 | 46.69 | 47.86 | 47.86 | -0.74 (-1.52%) | 3,493,349 |
| 23 Jan 2024 | CNY | 48 | 49 | 46.5 | 48.6 | 48.6 | -0.55 (-1.12%) | 4,395,111 |
| 22 Jan 2024 | CNY | 49.98 | 50.6 | 48.61 | 49.15 | 49.15 | -0.9 (-1.80%) | 5,072,692 |
| 19 Jan 2024 | CNY | 50.05 | 51.06 | 49.35 | 50.05 | 50.05 | -0.22 (-0.44%) | 3,969,453 |
| 18 Jan 2024 | CNY | 47.9 | 50.32 | 47.72 | 50.27 | 50.27 | +1.87 (+3.86%) | 5,230,147 |
| 17 Jan 2024 | CNY | 49.6 | 49.65 | 48.39 | 48.4 | 48.4 | -1.33 (-2.67%) | 3,143,011 |
| 16 Jan 2024 | CNY | 48.97 | 50.7 | 48 | 49.73 | 49.73 | +0.63 (+1.28%) | 3,775,142 |
| 15 Jan 2024 | CNY | 50.11 | 50.61 | 49.05 | 49.1 | 49.1 | -1.49 (-2.95%) | 3,472,624 |
| 12 Jan 2024 | CNY | 50.27 | 51.83 | 49.91 | 50.59 | 50.59 | +0.25 (+0.50%) | 3,569,012 |
| 11 Jan 2024 | CNY | 49.53 | 51 | 49.45 | 50.34 | 50.34 | +0.58 (+1.17%) | 3,276,695 |
| 10 Jan 2024 | CNY | 49.29 | 50.68 | 49.14 | 49.76 | 49.76 | +0.1 (+0.20%) | 2,841,852 |
| 9 Jan 2024 | CNY | 49.4 | 50.98 | 48.85 | 49.66 | 49.66 | +0.15 (+0.30%) | 3,998,415 |
| 8 Jan 2024 | CNY | 49 | 50.21 | 48.83 | 49.51 | 49.51 | +0.36 (+0.73%) | 3,525,256 |
| 5 Jan 2024 | CNY | 50.38 | 50.95 | 48.75 | 49.15 | 49.15 | -1.33 (-2.63%) | 4,329,486 |
| 4 Jan 2024 | CNY | 51.45 | 51.45 | 50.17 | 50.48 | 50.48 | -1.13 (-2.19%) | 2,978,997 |
| 3 Jan 2024 | CNY | 51.1 | 51.95 | 50.43 | 51.61 | 51.61 | +0.02 (+0.04%) | 5,596,129 |
