| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 46.36 | 47.27 | 41.72 | 41.74 | 41.74 | -4.62 (-9.97%) | 1,891,890 |
| 27 Feb 2024 | CNY | 44.86 | 46.36 | 44.5 | 46.36 | 46.36 | +0.91 (+2.00%) | 1,022,300 |
| 26 Feb 2024 | CNY | 45 | 47.78 | 44.63 | 45.45 | 45.45 | +1.34 (+3.04%) | 1,497,800 |
| 23 Feb 2024 | CNY | 42.5 | 44.22 | 42 | 44.11 | 44.11 | +1.69 (+3.98%) | 1,222,190 |
| 22 Feb 2024 | CNY | 41.6 | 42.58 | 41.42 | 42.42 | 42.42 | +0.52 (+1.24%) | 713,800 |
| 21 Feb 2024 | CNY | 40.21 | 43.72 | 39.35 | 41.9 | 41.9 | +1.35 (+3.33%) | 1,449,410 |
| 20 Feb 2024 | CNY | 40.8 | 40.99 | 40.11 | 40.55 | 40.55 | -0.95 (-2.29%) | 1,299,970 |
| 19 Feb 2024 | CNY | 41.69 | 41.69 | 40.12 | 41.5 | 41.5 | +3.6 (+9.50%) | 2,137,770 |
| 8 Feb 2024 | CNY | 35.37 | 37.9 | 35.18 | 37.9 | 37.9 | +3.45 (+10.01%) | 629,700 |
| 7 Feb 2024 | CNY | 35.03 | 36.88 | 33.51 | 34.45 | 34.45 | -1.02 (-2.88%) | 1,852,070 |
| 6 Feb 2024 | CNY | 33 | 36 | 31.02 | 35.47 | 35.47 | +1.47 (+4.32%) | 1,597,910 |
| 5 Feb 2024 | CNY | 37.25 | 37.26 | 33.63 | 34 | 34 | -3.37 (-9.02%) | 1,700,410 |
| 2 Feb 2024 | CNY | 38.78 | 40.15 | 35.55 | 37.37 | 37.37 | -1.25 (-3.24%) | 1,633,150 |
| 1 Feb 2024 | CNY | 39.01 | 40.17 | 38.1 | 38.62 | 38.62 | -0.88 (-2.23%) | 1,148,900 |
| 31 Jan 2024 | CNY | 41.82 | 41.89 | 39.01 | 39.5 | 39.5 | -1.87 (-4.52%) | 1,693,380 |
| 30 Jan 2024 | CNY | 43 | 43.68 | 41.29 | 41.37 | 41.37 | -2.09 (-4.81%) | 1,512,700 |
| 29 Jan 2024 | CNY | 46.53 | 46.82 | 43.46 | 43.46 | 43.46 | -3.75 (-7.94%) | 1,621,620 |
| 26 Jan 2024 | CNY | 48.47 | 48.76 | 46 | 47.21 | 47.21 | -1.26 (-2.60%) | 1,151,110 |
| 25 Jan 2024 | CNY | 47.48 | 48.48 | 46.06 | 48.47 | 48.47 | +1.55 (+3.30%) | 1,080,360 |
| 24 Jan 2024 | CNY | 47.5 | 47.5 | 44.54 | 46.92 | 46.92 | +0.91 (+1.98%) | 1,143,490 |
| 23 Jan 2024 | CNY | 46.21 | 46.53 | 44.99 | 46.01 | 46.01 | -0.51 (-1.10%) | 1,402,200 |
| 22 Jan 2024 | CNY | 50.49 | 50.49 | 45.46 | 46.52 | 46.52 | -3.98 (-7.88%) | 1,496,000 |
| 19 Jan 2024 | CNY | 51 | 52.06 | 50.2 | 50.5 | 50.5 | -0.87 (-1.69%) | 499,700 |
| 18 Jan 2024 | CNY | 51.03 | 51.81 | 50.07 | 51.37 | 51.37 | -0.45 (-0.87%) | 1,327,670 |
| 17 Jan 2024 | CNY | 54.31 | 54.31 | 51.81 | 51.82 | 51.82 | -2.49 (-4.58%) | 867,310 |
| 16 Jan 2024 | CNY | 54.93 | 54.93 | 53.5 | 54.31 | 54.31 | -0.42 (-0.77%) | 796,200 |
| 15 Jan 2024 | CNY | 54.29 | 54.96 | 53.72 | 54.73 | 54.73 | +0.5 (+0.92%) | 546,100 |
| 12 Jan 2024 | CNY | 55.98 | 56 | 53.98 | 54.23 | 54.23 | -1.17 (-2.11%) | 740,120 |
| 11 Jan 2024 | CNY | 54.6 | 55.59 | 53.6 | 55.4 | 55.4 | +0.98 (+1.80%) | 653,500 |
| 10 Jan 2024 | CNY | 54.48 | 54.86 | 53.3 | 54.42 | 54.42 | -0.26 (-0.48%) | 723,700 |
