| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 57.83 | 58.6 | 57.06 | 57.49 | 57.49 | -0.47 (-0.81%) | 4,166,060 |
| 27 Feb 2024 | CNY | 56.83 | 57.96 | 56.16 | 57.96 | 57.96 | +0.99 (+1.74%) | 4,089,610 |
| 26 Feb 2024 | CNY | 57.23 | 57.65 | 56.8 | 56.97 | 56.97 | -0.26 (-0.45%) | 4,143,430 |
| 23 Feb 2024 | CNY | 58.45 | 58.74 | 55.8 | 57.23 | 57.23 | -1.22 (-2.09%) | 6,722,580 |
| 22 Feb 2024 | CNY | 58.61 | 58.85 | 57.61 | 58.45 | 58.45 | -0.19 (-0.32%) | 3,513,760 |
| 21 Feb 2024 | CNY | 57.16 | 60.67 | 57.02 | 58.64 | 58.64 | +0.3 (+0.51%) | 4,599,120 |
| 20 Feb 2024 | CNY | 57.5 | 58.47 | 56.55 | 58.34 | 58.34 | +0.39 (+0.67%) | 3,713,160 |
| 19 Feb 2024 | CNY | 60 | 60.68 | 57.27 | 57.95 | 57.95 | -1.29 (-2.18%) | 5,783,420 |
| 8 Feb 2024 | CNY | 59.19 | 63.85 | 58.84 | 59.24 | 59.24 | +0.06 (+0.10%) | 7,169,920 |
| 7 Feb 2024 | CNY | 55.56 | 59.35 | 55.55 | 59.18 | 59.18 | +3.61 (+6.50%) | 7,193,220 |
| 6 Feb 2024 | CNY | 52.37 | 55.77 | 51.88 | 55.57 | 55.57 | +2.47 (+4.65%) | 4,663,470 |
| 5 Feb 2024 | CNY | 51.27 | 54 | 49.98 | 53.1 | 53.1 | +1.46 (+2.83%) | 5,225,240 |
| 2 Feb 2024 | CNY | 52.18 | 53.25 | 50.42 | 51.64 | 51.64 | -0.05 (-0.10%) | 3,841,720 |
| 1 Feb 2024 | CNY | 51.79 | 53.3 | 51.41 | 51.69 | 51.69 | +0.02 (+0.04%) | 4,113,730 |
| 31 Jan 2024 | CNY | 51.78 | 53.97 | 51.52 | 51.67 | 51.67 | +2.06 (+4.15%) | 6,620,660 |
| 30 Jan 2024 | CNY | 50.79 | 50.98 | 49.02 | 49.61 | 49.61 | -1.26 (-2.48%) | 2,382,850 |
| 29 Jan 2024 | CNY | 53.07 | 53.69 | 50.8 | 50.87 | 50.87 | -2.94 (-5.46%) | 2,548,110 |
| 26 Jan 2024 | CNY | 53.17 | 54.28 | 52.8 | 53.81 | 53.81 | +0.49 (+0.92%) | 2,321,450 |
| 25 Jan 2024 | CNY | 52.51 | 53.74 | 51.89 | 53.32 | 53.32 | +1.07 (+2.05%) | 2,324,220 |
| 24 Jan 2024 | CNY | 52.47 | 52.92 | 50.58 | 52.25 | 52.25 | -0.08 (-0.15%) | 1,894,340 |
| 23 Jan 2024 | CNY | 51.32 | 52.84 | 49.94 | 52.33 | 52.33 | +0.18 (+0.35%) | 2,925,500 |
| 22 Jan 2024 | CNY | 53.65 | 53.87 | 51.32 | 52.15 | 52.15 | -1.65 (-3.07%) | 3,290,310 |
| 19 Jan 2024 | CNY | 55.09 | 55.09 | 52.99 | 53.8 | 53.8 | -1.24 (-2.25%) | 2,644,710 |
| 18 Jan 2024 | CNY | 54.12 | 55.46 | 53.25 | 55.04 | 55.04 | +0.54 (+0.99%) | 3,329,350 |
| 17 Jan 2024 | CNY | 53.86 | 55.57 | 53.6 | 54.5 | 54.5 | +0.63 (+1.17%) | 5,015,280 |
| 16 Jan 2024 | CNY | 52.5 | 55.68 | 52.17 | 53.87 | 53.87 | +1.52 (+2.90%) | 4,006,330 |
| 15 Jan 2024 | CNY | 52 | 52.85 | 51.89 | 52.35 | 52.35 | +0.17 (+0.33%) | 1,192,400 |
| 12 Jan 2024 | CNY | 52.43 | 52.75 | 51.88 | 52.18 | 52.18 | -0.09 (-0.17%) | 1,291,780 |
| 11 Jan 2024 | CNY | 51.1 | 52.49 | 50.9 | 52.27 | 52.27 | +1.07 (+2.09%) | 2,208,290 |
| 10 Jan 2024 | CNY | 50.41 | 51.8 | 50.26 | 51.2 | 51.2 | +0.53 (+1.05%) | 1,748,140 |
