| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 42.33 | 43.39 | 38.14 | 38.14 | 38.14 | -4.24 (-10.00%) | 3,761,700 |
| 27 Feb 2024 | CNY | 40 | 42.75 | 39.68 | 42.38 | 42.38 | +2.4 (+6.00%) | 3,027,000 |
| 26 Feb 2024 | CNY | 39 | 41.14 | 38.5 | 39.98 | 39.98 | +0.35 (+0.88%) | 2,828,400 |
| 23 Feb 2024 | CNY | 38.74 | 39.8 | 38.03 | 39.63 | 39.63 | +1.19 (+3.10%) | 2,677,200 |
| 22 Feb 2024 | CNY | 36.95 | 38.44 | 36.57 | 38.44 | 38.44 | +1.84 (+5.03%) | 2,791,100 |
| 21 Feb 2024 | CNY | 35.72 | 37.99 | 35.3 | 36.6 | 36.6 | +0.58 (+1.61%) | 2,504,800 |
| 20 Feb 2024 | CNY | 34.71 | 36.17 | 34.29 | 36.02 | 36.02 | +0.51 (+1.44%) | 1,788,240 |
| 19 Feb 2024 | CNY | 33.6 | 35.6 | 33.6 | 35.51 | 35.51 | +2.44 (+7.38%) | 2,432,690 |
| 8 Feb 2024 | CNY | 30.5 | 33.18 | 29.4 | 33.07 | 33.07 | +2.58 (+8.46%) | 2,403,800 |
| 7 Feb 2024 | CNY | 32.99 | 33.57 | 29.39 | 30.49 | 30.49 | -2.05 (-6.30%) | 2,889,340 |
| 6 Feb 2024 | CNY | 31.16 | 33.88 | 29.49 | 32.54 | 32.54 | -0.23 (-0.70%) | 2,223,800 |
| 5 Feb 2024 | CNY | 36.77 | 36.77 | 32.77 | 32.77 | 32.77 | -3.64 (-10.00%) | 1,686,400 |
| 2 Feb 2024 | CNY | 38.38 | 39.2 | 34.9 | 36.41 | 36.41 | -1.75 (-4.59%) | 1,655,500 |
| 1 Feb 2024 | CNY | 37.37 | 38.86 | 36.51 | 38.16 | 38.16 | +0.44 (+1.17%) | 1,456,600 |
| 31 Jan 2024 | CNY | 40 | 40.98 | 37.46 | 37.72 | 37.72 | -2.87 (-7.07%) | 1,585,300 |
| 30 Jan 2024 | CNY | 42.5 | 42.5 | 40.4 | 40.59 | 40.59 | -1.53 (-3.63%) | 1,124,700 |
| 29 Jan 2024 | CNY | 44.95 | 44.95 | 41.99 | 42.12 | 42.12 | -2.13 (-4.81%) | 1,514,300 |
| 26 Jan 2024 | CNY | 45.1 | 45.23 | 44.01 | 44.25 | 44.25 | -0.7 (-1.56%) | 1,342,100 |
| 25 Jan 2024 | CNY | 42.4 | 45.21 | 41.96 | 44.95 | 44.95 | +2.57 (+6.06%) | 2,213,500 |
| 24 Jan 2024 | CNY | 42.55 | 43.05 | 40.7 | 42.38 | 42.38 | -0.12 (-0.28%) | 1,174,700 |
| 23 Jan 2024 | CNY | 42.31 | 43.48 | 41.5 | 42.5 | 42.5 | +0.19 (+0.45%) | 1,295,900 |
| 22 Jan 2024 | CNY | 44.52 | 45.29 | 41.98 | 42.31 | 42.31 | -2.7 (-6.00%) | 1,397,000 |
| 19 Jan 2024 | CNY | 45.5 | 46 | 44.8 | 45.01 | 45.01 | -0.46 (-1.01%) | 1,057,700 |
| 18 Jan 2024 | CNY | 44 | 45.59 | 43.75 | 45.47 | 45.47 | +0.56 (+1.25%) | 1,754,500 |
| 17 Jan 2024 | CNY | 47 | 47.49 | 44.6 | 44.91 | 44.91 | -2.42 (-5.11%) | 2,080,400 |
| 16 Jan 2024 | CNY | 48.1 | 48.6 | 46.75 | 47.33 | 47.33 | -1.56 (-3.19%) | 2,029,400 |
| 15 Jan 2024 | CNY | 47.84 | 50.28 | 47.58 | 48.89 | 48.89 | +0.3 (+0.62%) | 2,196,400 |
| 12 Jan 2024 | CNY | 49.3 | 50.47 | 47.9 | 48.59 | 48.59 | -0.86 (-1.74%) | 2,122,200 |
| 11 Jan 2024 | CNY | 49.9 | 50.17 | 48.4 | 49.45 | 49.45 | -0.24 (-0.48%) | 2,560,360 |
| 10 Jan 2024 | CNY | 52 | 52 | 49.65 | 49.69 | 49.69 | -1.86 (-3.61%) | 3,521,860 |
