| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 45.6 | 47 | 44.64 | 45.82 | 45.82 | -0.18 (-0.39%) | 11,127,140 |
| 27 Feb 2024 | CNY | 46.2 | 46.55 | 45.11 | 46 | 46 | +0.07 (+0.15%) | 7,843,720 |
| 26 Feb 2024 | CNY | 45 | 47.15 | 44.73 | 45.93 | 45.93 | +0.92 (+2.04%) | 9,589,600 |
| 23 Feb 2024 | CNY | 44 | 45.62 | 43.09 | 45.01 | 45.01 | +1.33 (+3.04%) | 9,172,240 |
| 22 Feb 2024 | CNY | 43 | 43.68 | 42.48 | 43.68 | 43.68 | +0.52 (+1.20%) | 6,366,950 |
| 21 Feb 2024 | CNY | 42.5 | 44.04 | 42.4 | 43.16 | 43.16 | -0.02 (-0.05%) | 11,430,020 |
| 20 Feb 2024 | CNY | 39.11 | 43.58 | 38.82 | 43.18 | 43.18 | +3.48 (+8.77%) | 12,514,160 |
| 19 Feb 2024 | CNY | 38.8 | 40.39 | 38.2 | 39.7 | 39.7 | +1.7 (+4.47%) | 9,173,050 |
| 8 Feb 2024 | CNY | 40 | 41.01 | 37.9 | 38 | 38 | -0.18 (-0.47%) | 12,044,930 |
| 7 Feb 2024 | CNY | 34.43 | 38.18 | 34.43 | 38.18 | 38.18 | +3.47 (+10.00%) | 12,417,560 |
| 6 Feb 2024 | CNY | 33.2 | 34.71 | 32.89 | 34.71 | 34.71 | +1.05 (+3.12%) | 6,086,340 |
| 5 Feb 2024 | CNY | 32.36 | 33.95 | 31.01 | 33.66 | 33.66 | +0.75 (+2.28%) | 5,453,110 |
| 2 Feb 2024 | CNY | 34.3 | 34.3 | 32.13 | 32.91 | 32.91 | -1.09 (-3.21%) | 4,466,090 |
| 1 Feb 2024 | CNY | 33.19 | 34.25 | 32.45 | 34 | 34 | +0.8 (+2.41%) | 4,715,950 |
| 31 Jan 2024 | CNY | 33.26 | 33.62 | 32.1 | 33.2 | 33.2 | -0.05 (-0.15%) | 2,831,990 |
| 30 Jan 2024 | CNY | 32.57 | 33.87 | 32.57 | 33.25 | 33.25 | +0.01 (+0.03%) | 3,178,980 |
| 29 Jan 2024 | CNY | 33.17 | 33.89 | 32.7 | 33.24 | 33.24 | +0.12 (+0.36%) | 3,443,240 |
| 26 Jan 2024 | CNY | 33.65 | 33.88 | 33.05 | 33.12 | 33.12 | -0.78 (-2.30%) | 3,325,200 |
| 25 Jan 2024 | CNY | 33.11 | 33.95 | 32.71 | 33.9 | 33.9 | +0.99 (+3.01%) | 4,125,950 |
| 24 Jan 2024 | CNY | 31.65 | 32.97 | 31.53 | 32.91 | 32.91 | +1.39 (+4.41%) | 5,531,810 |
| 23 Jan 2024 | CNY | 30.2 | 31.7 | 29.75 | 31.52 | 31.52 | +1.22 (+4.03%) | 4,341,200 |
| 22 Jan 2024 | CNY | 31.7 | 32.12 | 30.12 | 30.3 | 30.3 | -1.67 (-5.22%) | 4,675,640 |
| 19 Jan 2024 | CNY | 32.15 | 32.48 | 31.41 | 31.97 | 31.97 | -0.3 (-0.93%) | 2,551,760 |
| 18 Jan 2024 | CNY | 31.8 | 32.49 | 30.94 | 32.27 | 32.27 | +0.29 (+0.91%) | 4,895,100 |
| 17 Jan 2024 | CNY | 32.23 | 33.05 | 31.98 | 31.98 | 31.98 | -0.29 (-0.90%) | 3,002,910 |
| 16 Jan 2024 | CNY | 31.44 | 32.3 | 31.05 | 32.27 | 32.27 | +0.83 (+2.64%) | 3,773,500 |
| 15 Jan 2024 | CNY | 32 | 32.62 | 31.4 | 31.44 | 31.44 | -0.76 (-2.36%) | 4,606,450 |
| 12 Jan 2024 | CNY | 33.32 | 34 | 31.92 | 32.2 | 32.2 | -0.7 (-2.13%) | 5,700,690 |
| 11 Jan 2024 | CNY | 33.05 | 33.49 | 32.3 | 32.9 | 32.9 | -0.24 (-0.72%) | 3,357,100 |
| 10 Jan 2024 | CNY | 33.67 | 34.14 | 32.8 | 33.14 | 33.14 | -0.54 (-1.60%) | 3,458,250 |
