| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 31.3 | 33.8 | 31.3 | 32.57 | 32.57 | +0.94 (+2.97%) | 1,070,746 |
| 20 Feb 2024 | CNY | 31.25 | 31.96 | 30.78 | 31.63 | 31.63 | +0.07 (+0.22%) | 691,360 |
| 19 Feb 2024 | CNY | 30.35 | 32.27 | 30.31 | 31.56 | 31.56 | +1.63 (+5.45%) | 1,656,392 |
| 8 Feb 2024 | CNY | 27.54 | 30 | 26.93 | 29.93 | 29.93 | +2.59 (+9.47%) | 1,566,940 |
| 7 Feb 2024 | CNY | 29.8 | 29.96 | 26.86 | 27.34 | 27.34 | -1.37 (-4.77%) | 1,791,360 |
| 6 Feb 2024 | CNY | 28.44 | 29.76 | 27.05 | 28.71 | 28.71 | -1.35 (-4.49%) | 2,023,309 |
| 5 Feb 2024 | CNY | 33.4 | 33.4 | 30.06 | 30.06 | 30.06 | -3.34 (-10%) | 1,329,399 |
| 2 Feb 2024 | CNY | 34.65 | 35.31 | 32.32 | 33.4 | 33.4 | -1.34 (-3.86%) | 1,436,680 |
| 1 Feb 2024 | CNY | 35.19 | 35.48 | 34.01 | 34.74 | 34.74 | -0.67 (-1.89%) | 954,400 |
| 31 Jan 2024 | CNY | 37.57 | 38.3 | 35.36 | 35.41 | 35.41 | -2.99 (-7.79%) | 1,342,040 |
| 30 Jan 2024 | CNY | 40.18 | 40.86 | 38.18 | 38.4 | 38.4 | -2.45 (-6.00%) | 1,314,200 |
| 29 Jan 2024 | CNY | 42.01 | 42.08 | 40.7 | 40.85 | 40.85 | -1.16 (-2.76%) | 736,280 |
| 26 Jan 2024 | CNY | 42.33 | 43.15 | 41.55 | 42.01 | 42.01 | -0.32 (-0.76%) | 848,815 |
| 25 Jan 2024 | CNY | 39.69 | 42.53 | 38.82 | 42.33 | 42.33 | +3.14 (+8.01%) | 1,111,880 |
| 24 Jan 2024 | CNY | 39.11 | 39.76 | 37.79 | 39.19 | 39.19 | -0.12 (-0.31%) | 973,520 |
| 23 Jan 2024 | CNY | 41.02 | 41.22 | 39.02 | 39.31 | 39.31 | -1.71 (-4.17%) | 965,248 |
| 22 Jan 2024 | CNY | 43.79 | 44.4 | 40.6 | 41.02 | 41.02 | -3.05 (-6.92%) | 961,220 |
| 19 Jan 2024 | CNY | 45.13 | 45.56 | 43.9 | 44.07 | 44.07 | -1.23 (-2.72%) | 733,900 |
| 18 Jan 2024 | CNY | 45.64 | 46.21 | 44.02 | 45.3 | 45.3 | -0.41 (-0.90%) | 918,888 |
| 17 Jan 2024 | CNY | 47.04 | 47.38 | 45.69 | 45.71 | 45.71 | -1.68 (-3.55%) | 648,640 |
| 16 Jan 2024 | CNY | 47.5 | 48.46 | 46.6 | 47.39 | 47.39 | -0.01 (-0.02%) | 695,540 |
| 15 Jan 2024 | CNY | 46.69 | 47.85 | 46.23 | 47.4 | 47.4 | +0.7 (+1.50%) | 593,810 |
| 12 Jan 2024 | CNY | 46.72 | 47.66 | 46.66 | 46.7 | 46.7 | -0.16 (-0.34%) | 527,940 |
| 11 Jan 2024 | CNY | 46.59 | 46.96 | 46.01 | 46.86 | 46.86 | +0.42 (+0.90%) | 741,840 |
| 10 Jan 2024 | CNY | 46.7 | 47.06 | 45.5 | 46.44 | 46.44 | -0.19 (-0.41%) | 696,035 |
| 9 Jan 2024 | CNY | 46.66 | 47.2 | 46.21 | 46.63 | 46.63 | +0.37 (+0.80%) | 682,299 |
| 8 Jan 2024 | CNY | 47.3 | 47.47 | 46.13 | 46.26 | 46.26 | -1.39 (-2.92%) | 814,220 |
| 5 Jan 2024 | CNY | 47 | 48.92 | 46.89 | 47.65 | 47.65 | +0.35 (+0.74%) | 898,920 |
| 4 Jan 2024 | CNY | 47.75 | 47.84 | 47.08 | 47.3 | 47.3 | -0.46 (-0.96%) | 623,500 |
| 3 Jan 2024 | CNY | 48.11 | 48.66 | 47.06 | 47.76 | 47.76 | -0.66 (-1.36%) | 887,920 |
