| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | +4.46 (+10.00%) | 1,552,020 |
| 27 Feb 2024 | CNY | 44.98 | 45.23 | 43.52 | 44.58 | 44.58 | -0.73 (-1.61%) | 1,225,560 |
| 26 Feb 2024 | CNY | 44.02 | 46.5 | 44 | 45.31 | 45.31 | +1.29 (+2.93%) | 2,254,340 |
| 23 Feb 2024 | CNY | 43.73 | 44.31 | 43 | 44.02 | 44.02 | +0.17 (+0.39%) | 1,028,815 |
| 22 Feb 2024 | CNY | 43.88 | 44.63 | 43.01 | 43.85 | 43.85 | -0.29 (-0.66%) | 1,144,854 |
| 21 Feb 2024 | CNY | 44.3 | 46.09 | 43.8 | 44.14 | 44.14 | -0.46 (-1.03%) | 1,733,114 |
| 20 Feb 2024 | CNY | 45.45 | 47.01 | 44.44 | 44.6 | 44.6 | -1.73 (-3.73%) | 2,400,774 |
| 19 Feb 2024 | CNY | 44.7 | 47.57 | 44.68 | 46.33 | 46.33 | +1.78 (+4.00%) | 1,972,590 |
| 8 Feb 2024 | CNY | 42 | 46.18 | 41 | 44.55 | 44.55 | +2.57 (+6.12%) | 2,324,321 |
| 7 Feb 2024 | CNY | 41.44 | 43.45 | 40.5 | 41.98 | 41.98 | +1.65 (+4.09%) | 3,337,363 |
| 6 Feb 2024 | CNY | 35.54 | 40.33 | 35.08 | 40.33 | 40.33 | +3.67 (+10.01%) | 1,961,284 |
| 5 Feb 2024 | CNY | 39.01 | 39.1 | 36.03 | 36.66 | 36.66 | -2.35 (-6.02%) | 2,076,425 |
| 2 Feb 2024 | CNY | 41.34 | 41.34 | 37.97 | 39.01 | 39.01 | -1.99 (-4.85%) | 1,452,740 |
| 1 Feb 2024 | CNY | 41.5 | 42.3 | 39.83 | 41 | 41 | -0.77 (-1.84%) | 1,366,340 |
| 31 Jan 2024 | CNY | 43.3 | 44.37 | 41.5 | 41.77 | 41.77 | -1.48 (-3.42%) | 1,959,818 |
| 30 Jan 2024 | CNY | 45.69 | 46.17 | 43 | 43.25 | 43.25 | -2.92 (-6.32%) | 2,387,089 |
| 29 Jan 2024 | CNY | 49 | 49.3 | 45.66 | 46.17 | 46.17 | -2.82 (-5.76%) | 2,445,141 |
| 26 Jan 2024 | CNY | 51.15 | 51.2 | 48.75 | 48.99 | 48.99 | -2.06 (-4.04%) | 1,771,480 |
| 25 Jan 2024 | CNY | 49.63 | 51.5 | 48.76 | 51.05 | 51.05 | +1.14 (+2.28%) | 2,598,200 |
| 24 Jan 2024 | CNY | 49.93 | 51.98 | 48.03 | 49.91 | 49.91 | +0.95 (+1.94%) | 3,198,311 |
| 23 Jan 2024 | CNY | 49.5 | 50.63 | 47.89 | 48.96 | 48.96 | -2.81 (-5.43%) | 5,143,456 |
| 22 Jan 2024 | CNY | 49.1 | 52.99 | 47.27 | 51.77 | 51.77 | +3.6 (+7.47%) | 6,607,166 |
| 19 Jan 2024 | CNY | 44.15 | 48.17 | 43.87 | 48.17 | 48.17 | +4.38 (+10.00%) | 3,330,322 |
| 18 Jan 2024 | CNY | 44.37 | 44.48 | 43.03 | 43.79 | 43.79 | -0.69 (-1.55%) | 1,234,660 |
| 17 Jan 2024 | CNY | 44.33 | 45.61 | 44.33 | 44.48 | 44.48 | -0.27 (-0.60%) | 1,560,061 |
| 16 Jan 2024 | CNY | 44.3 | 45 | 43 | 44.75 | 44.75 | +0.36 (+0.81%) | 1,084,760 |
| 15 Jan 2024 | CNY | 43.28 | 45 | 43.12 | 44.39 | 44.39 | +1.11 (+2.56%) | 1,242,385 |
| 12 Jan 2024 | CNY | 43.5 | 44.5 | 43.19 | 43.28 | 43.28 | +0.1 (+0.23%) | 1,072,980 |
| 11 Jan 2024 | CNY | 43.49 | 43.71 | 43 | 43.18 | 43.18 | -0.31 (-0.71%) | 947,360 |
| 10 Jan 2024 | CNY | 44.58 | 44.58 | 43.38 | 43.49 | 43.49 | -0.92 (-2.07%) | 901,740 |
