| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 40.83 | 41.39 | 39.88 | 40.86 | 40.86 | +0.21 (+0.52%) | 592,201 |
| 19 Feb 2024 | CNY | 39.96 | 41.87 | 39.41 | 40.65 | 40.65 | +0.67 (+1.68%) | 808,998 |
| 8 Feb 2024 | CNY | 36.64 | 41.98 | 35.51 | 39.98 | 39.98 | +3.27 (+8.91%) | 1,177,196 |
| 7 Feb 2024 | CNY | 37.03 | 38.94 | 36.24 | 36.71 | 36.71 | -0.54 (-1.45%) | 1,079,972 |
| 6 Feb 2024 | CNY | 35.29 | 38.31 | 33 | 37.25 | 37.25 | +2.25 (+6.43%) | 1,138,537 |
| 5 Feb 2024 | CNY | 37 | 37.58 | 32 | 35 | 35 | -3.14 (-8.23%) | 1,790,714 |
| 2 Feb 2024 | CNY | 40.69 | 40.81 | 36.92 | 38.14 | 38.14 | -2.33 (-5.76%) | 963,600 |
| 1 Feb 2024 | CNY | 39.82 | 41.04 | 39.09 | 40.47 | 40.47 | +0.59 (+1.48%) | 987,497 |
| 31 Jan 2024 | CNY | 42.99 | 43.2 | 39.73 | 39.88 | 39.88 | -2.82 (-6.60%) | 1,010,788 |
| 30 Jan 2024 | CNY | 43.01 | 43.8 | 42.56 | 42.7 | 42.7 | -0.6 (-1.39%) | 677,020 |
| 29 Jan 2024 | CNY | 44.73 | 45.75 | 43.2 | 43.3 | 43.3 | -1.4 (-3.13%) | 1,015,672 |
| 26 Jan 2024 | CNY | 48.8 | 49.35 | 44.57 | 44.7 | 44.7 | -4.1 (-8.40%) | 1,633,910 |
| 25 Jan 2024 | CNY | 45.5 | 48.98 | 45.21 | 48.8 | 48.8 | +3.24 (+7.11%) | 815,986 |
| 24 Jan 2024 | CNY | 46.46 | 46.79 | 43.67 | 45.56 | 45.56 | -0.4 (-0.87%) | 594,487 |
| 23 Jan 2024 | CNY | 45 | 46.98 | 44.88 | 45.96 | 45.96 | +0.27 (+0.59%) | 396,251 |
| 22 Jan 2024 | CNY | 48.82 | 48.82 | 44.82 | 45.69 | 45.69 | -3.13 (-6.41%) | 1,163,817 |
| 19 Jan 2024 | CNY | 50.71 | 50.95 | 48.82 | 48.82 | 48.82 | -1.93 (-3.80%) | 639,994 |
| 18 Jan 2024 | CNY | 51.21 | 51.54 | 49.1 | 50.75 | 50.75 | -0.94 (-1.82%) | 1,021,540 |
| 17 Jan 2024 | CNY | 52.52 | 52.98 | 51.52 | 51.69 | 51.69 | -0.87 (-1.66%) | 607,538 |
| 16 Jan 2024 | CNY | 52.09 | 52.99 | 51.33 | 52.56 | 52.56 | +0.43 (+0.82%) | 600,060 |
| 15 Jan 2024 | CNY | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0.0 (0.0%) | 565,802 |
| 12 Jan 2024 | CNY | 52.53 | 52.7 | 51.41 | 52.13 | 52.13 | -0.2 (-0.38%) | 739,334 |
| 11 Jan 2024 | CNY | 52 | 53.99 | 51 | 52.33 | 52.33 | +1.49 (+2.93%) | 984,115 |
| 10 Jan 2024 | CNY | 50.39 | 52.11 | 50.1 | 50.84 | 50.84 | -0.27 (-0.53%) | 1,108,960 |
| 9 Jan 2024 | CNY | 50.98 | 51.65 | 50.2 | 51.11 | 51.11 | +0.47 (+0.93%) | 518,167 |
| 8 Jan 2024 | CNY | 51.26 | 52.75 | 50.49 | 50.64 | 50.64 | -1.22 (-2.35%) | 689,535 |
| 5 Jan 2024 | CNY | 54.7 | 54.79 | 51.79 | 51.86 | 51.86 | -3.23 (-5.86%) | 996,870 |
| 4 Jan 2024 | CNY | 53.6 | 55.68 | 52.76 | 55.09 | 55.09 | +1.11 (+2.06%) | 758,804 |
| 3 Jan 2024 | CNY | 54.65 | 55.71 | 53.8 | 53.98 | 53.98 | -1.08 (-1.96%) | 704,602 |
| 2 Jan 2024 | CNY | 55.49 | 56 | 54.34 | 55.06 | 55.06 | -0.44 (-0.79%) | 771,319 |
