| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 42.67 | 44.5 | 42.5 | 44.2 | 44.2 | +1.28 (+2.98%) | 7,539,520 |
| 21 Feb 2024 | CNY | 41.5 | 46.09 | 41.49 | 42.92 | 42.92 | -0.12 (-0.28%) | 14,769,044 |
| 20 Feb 2024 | CNY | 39.02 | 43.04 | 37.92 | 43.04 | 43.04 | +3.91 (+9.99%) | 10,780,559 |
| 19 Feb 2024 | CNY | 41.4 | 41.4 | 38.4 | 39.13 | 39.13 | -1.37 (-3.38%) | 10,039,600 |
| 8 Feb 2024 | CNY | 36.31 | 40.53 | 36.3 | 40.5 | 40.5 | +3.52 (+9.52%) | 9,469,602 |
| 7 Feb 2024 | CNY | 35 | 38.12 | 34.68 | 36.98 | 36.98 | +2.27 (+6.54%) | 10,848,081 |
| 6 Feb 2024 | CNY | 31.03 | 35.33 | 31.03 | 34.71 | 34.71 | +2.45 (+7.59%) | 9,621,970 |
| 5 Feb 2024 | CNY | 35 | 35.54 | 32.21 | 32.26 | 32.26 | -3.53 (-9.86%) | 8,316,710 |
| 2 Feb 2024 | CNY | 37.9 | 38.28 | 34.56 | 35.79 | 35.79 | -2.18 (-5.74%) | 6,728,391 |
| 1 Feb 2024 | CNY | 37.5 | 38.88 | 36.9 | 37.97 | 37.97 | +0.77 (+2.07%) | 6,809,087 |
| 31 Jan 2024 | CNY | 39.49 | 39.51 | 37.05 | 37.2 | 37.2 | -1.95 (-4.98%) | 6,270,715 |
| 30 Jan 2024 | CNY | 38.83 | 41.35 | 38.08 | 39.15 | 39.15 | +0.3 (+0.77%) | 8,986,439 |
| 29 Jan 2024 | CNY | 40 | 40.3 | 38.83 | 38.85 | 38.85 | -1.45 (-3.60%) | 8,147,900 |
| 26 Jan 2024 | CNY | 41.8 | 41.82 | 39.67 | 40.3 | 40.3 | -2.82 (-6.54%) | 18,006,030 |
| 25 Jan 2024 | CNY | 47.68 | 47.68 | 43.12 | 43.12 | 43.12 | -4.79 (-10.00%) | 11,304,100 |
| 24 Jan 2024 | CNY | 49.52 | 50.5 | 47 | 47.91 | 47.91 | -1.89 (-3.80%) | 5,140,210 |
| 23 Jan 2024 | CNY | 49.3 | 50.98 | 48.92 | 49.8 | 49.8 | +0.6 (+1.22%) | 2,628,011 |
| 22 Jan 2024 | CNY | 51.88 | 52.34 | 48.52 | 49.2 | 49.2 | -2.68 (-5.17%) | 2,466,241 |
| 19 Jan 2024 | CNY | 52.7 | 53.2 | 51.85 | 51.88 | 51.88 | -0.57 (-1.09%) | 1,857,851 |
| 18 Jan 2024 | CNY | 51.65 | 52.65 | 50.04 | 52.45 | 52.45 | +0.85 (+1.65%) | 3,704,065 |
| 17 Jan 2024 | CNY | 54.03 | 54.03 | 51.6 | 51.6 | 51.6 | -2.57 (-4.74%) | 2,214,216 |
| 16 Jan 2024 | CNY | 55 | 55.92 | 53.6 | 54.17 | 54.17 | -0.16 (-0.29%) | 2,154,531 |
| 15 Jan 2024 | CNY | 54.03 | 55.49 | 52.99 | 54.33 | 54.33 | +0.32 (+0.59%) | 2,045,900 |
| 12 Jan 2024 | CNY | 54.8 | 57.44 | 54.01 | 54.01 | 54.01 | -1 (-1.82%) | 2,491,426 |
| 11 Jan 2024 | CNY | 52.9 | 55.15 | 52.89 | 55.01 | 55.01 | +1.76 (+3.31%) | 3,189,790 |
| 10 Jan 2024 | CNY | 54.4 | 54.59 | 53 | 53.25 | 53.25 | -1.19 (-2.19%) | 2,215,600 |
| 9 Jan 2024 | CNY | 54.66 | 56.5 | 53.9 | 54.44 | 54.44 | -0.21 (-0.38%) | 3,418,500 |
| 8 Jan 2024 | CNY | 57.05 | 57.06 | 53.85 | 54.65 | 54.65 | -2.87 (-4.99%) | 4,083,430 |
| 5 Jan 2024 | CNY | 58 | 58.96 | 56 | 57.52 | 57.52 | -0.48 (-0.83%) | 2,102,200 |
| 4 Jan 2024 | CNY | 58.99 | 59.28 | 57.11 | 58 | 58 | -0.93 (-1.58%) | 2,715,814 |
