| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 43.49 | 45.15 | 40 | 40.85 | 40.85 | -2.14 (-4.98%) | 6,330,290 |
| 27 Feb 2024 | CNY | 41.67 | 42.99 | 41.52 | 42.99 | 42.99 | +0.9 (+2.14%) | 3,670,090 |
| 26 Feb 2024 | CNY | 41.26 | 42.58 | 40.8 | 42.09 | 42.09 | +0.93 (+2.26%) | 4,505,510 |
| 23 Feb 2024 | CNY | 40.8 | 41.78 | 40.35 | 41.16 | 41.16 | +0.88 (+2.18%) | 3,880,420 |
| 22 Feb 2024 | CNY | 39.2 | 40.87 | 39.03 | 40.28 | 40.28 | +0.93 (+2.36%) | 3,801,480 |
| 21 Feb 2024 | CNY | 38.29 | 40.92 | 38.02 | 39.35 | 39.35 | +0.44 (+1.13%) | 4,394,390 |
| 20 Feb 2024 | CNY | 38.5 | 38.91 | 37.43 | 38.91 | 38.91 | +0.41 (+1.06%) | 2,829,190 |
| 19 Feb 2024 | CNY | 38.32 | 39.37 | 37.65 | 38.5 | 38.5 | +0.22 (+0.57%) | 3,730,200 |
| 8 Feb 2024 | CNY | 36.5 | 38.49 | 36.2 | 38.28 | 38.28 | +1.75 (+4.79%) | 4,100,430 |
| 7 Feb 2024 | CNY | 35.97 | 37.68 | 35.51 | 36.53 | 36.53 | +0.74 (+2.07%) | 4,736,530 |
| 6 Feb 2024 | CNY | 33.86 | 36.61 | 33.12 | 35.79 | 35.79 | +1.89 (+5.58%) | 4,422,970 |
| 5 Feb 2024 | CNY | 36 | 36.5 | 33.35 | 33.9 | 33.9 | -3.16 (-8.53%) | 4,627,760 |
| 2 Feb 2024 | CNY | 39.63 | 39.75 | 35.72 | 37.06 | 37.06 | -2.39 (-6.06%) | 4,742,430 |
| 1 Feb 2024 | CNY | 38.6 | 41.2 | 37.9 | 39.45 | 39.45 | +0.79 (+2.04%) | 4,951,370 |
| 31 Jan 2024 | CNY | 40.9 | 41.53 | 38.66 | 38.66 | 38.66 | -1.84 (-4.54%) | 3,873,540 |
| 30 Jan 2024 | CNY | 42.5 | 42.57 | 40.42 | 40.5 | 40.5 | -2.21 (-5.17%) | 4,208,130 |
| 29 Jan 2024 | CNY | 46.88 | 46.88 | 42.7 | 42.71 | 42.71 | -4.59 (-9.70%) | 5,854,500 |
| 26 Jan 2024 | CNY | 48.38 | 49.25 | 47.02 | 47.3 | 47.3 | -1.34 (-2.75%) | 3,925,820 |
| 25 Jan 2024 | CNY | 48.18 | 48.75 | 47.1 | 48.64 | 48.64 | +0.46 (+0.95%) | 5,041,390 |
| 24 Jan 2024 | CNY | 49.88 | 50.19 | 46.28 | 48.18 | 48.18 | -1.7 (-3.41%) | 5,999,330 |
| 23 Jan 2024 | CNY | 47.99 | 51.16 | 46.57 | 49.88 | 49.88 | +1.8 (+3.74%) | 7,310,280 |
| 22 Jan 2024 | CNY | 51.22 | 51.58 | 47.11 | 48.08 | 48.08 | -2.83 (-5.56%) | 6,696,640 |
| 19 Jan 2024 | CNY | 54 | 55.48 | 50.85 | 50.91 | 50.91 | -3.26 (-6.02%) | 7,608,020 |
| 18 Jan 2024 | CNY | 52 | 54.64 | 51.85 | 54.17 | 54.17 | +0.71 (+1.33%) | 7,081,220 |
| 17 Jan 2024 | CNY | 56 | 56.52 | 53.21 | 53.46 | 53.46 | -3.52 (-6.18%) | 6,347,660 |
| 16 Jan 2024 | CNY | 55.76 | 57.5 | 54.02 | 56.98 | 56.98 | +1.13 (+2.02%) | 8,557,260 |
| 15 Jan 2024 | CNY | 56.4 | 58.35 | 55.16 | 55.85 | 55.85 | -1.16 (-2.03%) | 6,998,440 |
| 12 Jan 2024 | CNY | 56.07 | 59.95 | 55.88 | 57.01 | 57.01 | +0.42 (+0.74%) | 11,540,970 |
| 11 Jan 2024 | CNY | 55.3 | 57.19 | 54.88 | 56.59 | 56.59 | -0.15 (-0.26%) | 9,510,110 |
| 10 Jan 2024 | CNY | 56.23 | 58.65 | 55.28 | 56.74 | 56.74 | -0.71 (-1.24%) | 12,443,210 |
