| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 47.51 | 49.48 | 47.51 | 48.41 | 48.41 | +0.67 (+1.40%) | 1,004,240 |
| 20 Feb 2024 | CNY | 47.29 | 48.56 | 47.29 | 47.74 | 47.74 | -0.09 (-0.19%) | 703,319 |
| 19 Feb 2024 | CNY | 49.18 | 49.18 | 46.72 | 47.83 | 47.83 | -0.39 (-0.81%) | 1,404,570 |
| 8 Feb 2024 | CNY | 47.76 | 48.77 | 46.59 | 48.22 | 48.22 | +0.32 (+0.67%) | 1,552,150 |
| 7 Feb 2024 | CNY | 47.19 | 47.9 | 45.8 | 47.9 | 47.9 | +0.9 (+1.91%) | 1,948,776 |
| 6 Feb 2024 | CNY | 45.84 | 49.39 | 45.4 | 47 | 47 | +1.39 (+3.05%) | 2,452,228 |
| 5 Feb 2024 | CNY | 44.18 | 46.58 | 42.24 | 45.61 | 45.61 | +1.56 (+3.54%) | 2,157,675 |
| 2 Feb 2024 | CNY | 43.89 | 44.97 | 42.77 | 44.05 | 44.05 | +0.42 (+0.96%) | 1,268,248 |
| 1 Feb 2024 | CNY | 43.44 | 45.1 | 43.21 | 43.63 | 43.63 | -0.24 (-0.55%) | 931,991 |
| 31 Jan 2024 | CNY | 44.75 | 45.53 | 43.53 | 43.87 | 43.87 | -1.34 (-2.96%) | 1,097,969 |
| 30 Jan 2024 | CNY | 47.52 | 47.52 | 44.56 | 45.21 | 45.21 | -1.53 (-3.27%) | 751,134 |
| 29 Jan 2024 | CNY | 47.99 | 48.56 | 46.55 | 46.74 | 46.74 | -0.25 (-0.53%) | 848,511 |
| 26 Jan 2024 | CNY | 46.88 | 47.6 | 46.53 | 46.99 | 46.99 | -0.05 (-0.11%) | 635,596 |
| 25 Jan 2024 | CNY | 45.44 | 47.17 | 45.04 | 47.04 | 47.04 | +1.68 (+3.70%) | 986,139 |
| 24 Jan 2024 | CNY | 45.3 | 45.77 | 44.62 | 45.36 | 45.36 | +0.28 (+0.62%) | 838,477 |
| 23 Jan 2024 | CNY | 44.51 | 45.72 | 44.11 | 45.08 | 45.08 | +0.33 (+0.74%) | 1,022,999 |
| 22 Jan 2024 | CNY | 45.34 | 46.22 | 44.43 | 44.75 | 44.75 | -0.61 (-1.34%) | 1,304,532 |
| 19 Jan 2024 | CNY | 45.01 | 45.99 | 44.82 | 45.36 | 45.36 | +0.31 (+0.69%) | 1,023,931 |
| 18 Jan 2024 | CNY | 45.77 | 46.03 | 43.81 | 45.05 | 45.05 | -0.84 (-1.83%) | 1,384,956 |
| 17 Jan 2024 | CNY | 46.7 | 47 | 45.89 | 45.89 | 45.89 | -0.9 (-1.92%) | 725,794 |
| 16 Jan 2024 | CNY | 46.6 | 47.1 | 45.88 | 46.79 | 46.79 | -0.07 (-0.15%) | 774,246 |
| 15 Jan 2024 | CNY | 46.88 | 47.24 | 46.55 | 46.86 | 46.86 | +0.01 (+0.02%) | 478,479 |
| 12 Jan 2024 | CNY | 47.35 | 47.35 | 46.58 | 46.85 | 46.85 | -0.44 (-0.93%) | 514,504 |
| 11 Jan 2024 | CNY | 46.4 | 47.29 | 46.04 | 47.29 | 47.29 | +0.81 (+1.74%) | 659,317 |
| 10 Jan 2024 | CNY | 46.99 | 47.77 | 46.28 | 46.48 | 46.48 | -0.38 (-0.81%) | 1,179,220 |
| 9 Jan 2024 | CNY | 46.89 | 47.63 | 46.39 | 46.86 | 46.86 | -0.34 (-0.72%) | 848,945 |
| 8 Jan 2024 | CNY | 49.5 | 50.49 | 46.99 | 47.2 | 47.2 | -3.46 (-6.83%) | 2,430,557 |
| 5 Jan 2024 | CNY | 52.3 | 52.83 | 50.36 | 50.66 | 50.66 | -1.8 (-3.43%) | 1,815,766 |
| 4 Jan 2024 | CNY | 53.69 | 53.69 | 52.11 | 52.46 | 52.46 | -0.85 (-1.59%) | 922,165 |
| 3 Jan 2024 | CNY | 52.83 | 53.57 | 52.54 | 53.31 | 53.31 | +0.2 (+0.38%) | 866,607 |
