| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 47.91 | 49.35 | 47.52 | 47.81 | 47.81 | -0.52 (-1.08%) | 2,327,220 |
| 27 Feb 2024 | CNY | 46.6 | 48.33 | 46.52 | 48.33 | 48.33 | +1.1 (+2.33%) | 1,306,470 |
| 26 Feb 2024 | CNY | 47.09 | 48.3 | 46.85 | 47.23 | 47.23 | +0.93 (+2.01%) | 2,083,300 |
| 23 Feb 2024 | CNY | 45.97 | 46.4 | 45.07 | 46.3 | 46.3 | +0.29 (+0.63%) | 1,146,120 |
| 22 Feb 2024 | CNY | 45.9 | 46.73 | 45.42 | 46.01 | 46.01 | -0.09 (-0.20%) | 1,213,000 |
| 21 Feb 2024 | CNY | 44.67 | 47.12 | 44.03 | 46.1 | 46.1 | +1.41 (+3.16%) | 2,746,000 |
| 20 Feb 2024 | CNY | 43.69 | 44.81 | 42.8 | 44.69 | 44.69 | +1 (+2.29%) | 1,450,300 |
| 19 Feb 2024 | CNY | 44.73 | 44.75 | 43.2 | 43.69 | 43.69 | -0.02 (-0.05%) | 2,173,850 |
| 8 Feb 2024 | CNY | 40.88 | 44.28 | 40.51 | 43.71 | 43.71 | +2.89 (+7.08%) | 3,044,380 |
| 7 Feb 2024 | CNY | 38.99 | 42.2 | 38.2 | 40.82 | 40.82 | +1.97 (+5.07%) | 2,800,170 |
| 6 Feb 2024 | CNY | 35.29 | 39.1 | 34.88 | 38.85 | 38.85 | +2.34 (+6.41%) | 2,492,140 |
| 5 Feb 2024 | CNY | 38.2 | 38.31 | 34.82 | 36.51 | 36.51 | -2.18 (-5.63%) | 2,511,890 |
| 2 Feb 2024 | CNY | 40.44 | 40.91 | 37.51 | 38.69 | 38.69 | -2.02 (-4.96%) | 2,059,350 |
| 1 Feb 2024 | CNY | 40.34 | 41.78 | 40.03 | 40.71 | 40.71 | -0.2 (-0.49%) | 1,533,800 |
| 31 Jan 2024 | CNY | 42.1 | 43.35 | 40.61 | 40.91 | 40.91 | -1.51 (-3.56%) | 1,744,960 |
| 30 Jan 2024 | CNY | 43.71 | 44.45 | 42.25 | 42.42 | 42.42 | -1.42 (-3.24%) | 1,555,380 |
| 29 Jan 2024 | CNY | 46.13 | 47 | 43.7 | 43.84 | 43.84 | -2.11 (-4.59%) | 2,413,740 |
| 26 Jan 2024 | CNY | 46 | 46.96 | 45.4 | 45.95 | 45.95 | -0.05 (-0.11%) | 2,187,710 |
| 25 Jan 2024 | CNY | 45.31 | 46.2 | 44.35 | 46 | 46 | +0.84 (+1.86%) | 1,967,220 |
| 24 Jan 2024 | CNY | 45.41 | 45.69 | 43.68 | 45.16 | 45.16 | -0.16 (-0.35%) | 1,708,410 |
| 23 Jan 2024 | CNY | 43.62 | 45.95 | 42.6 | 45.32 | 45.32 | +1.72 (+3.94%) | 1,589,610 |
| 22 Jan 2024 | CNY | 46.07 | 46.29 | 43.02 | 43.6 | 43.6 | -2.67 (-5.77%) | 1,784,200 |
| 19 Jan 2024 | CNY | 46.7 | 47.6 | 46.27 | 46.27 | 46.27 | -0.53 (-1.13%) | 1,008,770 |
| 18 Jan 2024 | CNY | 46.71 | 47.14 | 45.54 | 46.8 | 46.8 | -0.26 (-0.55%) | 1,133,450 |
| 17 Jan 2024 | CNY | 48.23 | 48.59 | 47.06 | 47.06 | 47.06 | -1.5 (-3.09%) | 781,200 |
| 16 Jan 2024 | CNY | 48.03 | 48.89 | 47.64 | 48.56 | 48.56 | +0.06 (+0.12%) | 1,070,390 |
| 15 Jan 2024 | CNY | 48.89 | 49.55 | 48.34 | 48.5 | 48.5 | -0.49 (-1.00%) | 1,196,910 |
| 12 Jan 2024 | CNY | 49.85 | 50.38 | 48.88 | 48.99 | 48.99 | -0.5 (-1.01%) | 1,231,960 |
| 11 Jan 2024 | CNY | 48.93 | 50.26 | 48.4 | 49.49 | 49.49 | +0.77 (+1.58%) | 1,434,860 |
| 10 Jan 2024 | CNY | 48.99 | 49.78 | 47.91 | 48.72 | 48.72 | +0.02 (+0.04%) | 1,418,560 |
