| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 41.6 | 42.37 | 40 | 40.8 | 40.8 | -1 (-2.39%) | 1,981,112 |
| 23 Feb 2024 | CNY | 42.85 | 42.85 | 40.24 | 41.8 | 41.8 | +1.6 (+3.98%) | 1,814,511 |
| 22 Feb 2024 | CNY | 39.9 | 42 | 39.6 | 40.2 | 40.2 | +0.03 (+0.07%) | 2,330,479 |
| 21 Feb 2024 | CNY | 40 | 41.55 | 38.49 | 40.17 | 40.17 | -0.22 (-0.54%) | 1,586,324 |
| 20 Feb 2024 | CNY | 39.03 | 40.48 | 37.79 | 40.39 | 40.39 | +1.16 (+2.96%) | 2,122,007 |
| 19 Feb 2024 | CNY | 38.08 | 39.25 | 35.66 | 39.23 | 39.23 | +4.3 (+12.31%) | 2,653,357 |
| 8 Feb 2024 | CNY | 31.6 | 35.38 | 31.3 | 34.93 | 34.93 | +2.98 (+9.33%) | 1,849,056 |
| 7 Feb 2024 | CNY | 30.8 | 33.5 | 28.76 | 31.95 | 31.95 | +0.37 (+1.17%) | 3,139,522 |
| 6 Feb 2024 | CNY | 29.5 | 31.58 | 26.59 | 31.58 | 31.58 | +1.7 (+5.69%) | 3,814,409 |
| 5 Feb 2024 | CNY | 33.12 | 33.74 | 27.71 | 29.88 | 29.88 | -4.76 (-13.74%) | 3,181,358 |
| 2 Feb 2024 | CNY | 35.76 | 36.17 | 30.56 | 34.64 | 34.64 | -1.29 (-3.59%) | 1,273,902 |
| 1 Feb 2024 | CNY | 33.81 | 37.55 | 32.64 | 35.93 | 35.93 | +2.14 (+6.33%) | 2,195,071 |
| 31 Jan 2024 | CNY | 36.32 | 36.9 | 32.58 | 33.79 | 33.79 | -2.69 (-7.37%) | 1,524,930 |
| 30 Jan 2024 | CNY | 39.21 | 39.4 | 36.08 | 36.48 | 36.48 | -2.02 (-5.25%) | 1,473,383 |
| 29 Jan 2024 | CNY | 39.6 | 39.6 | 36.9 | 38.5 | 38.5 | -1.1 (-2.78%) | 935,381 |
| 26 Jan 2024 | CNY | 39.88 | 39.88 | 38.54 | 39.6 | 39.6 | -0.2 (-0.50%) | 1,264,595 |
| 25 Jan 2024 | CNY | 35.8 | 39.88 | 35.34 | 39.8 | 39.8 | +3.4 (+9.34%) | 3,056,062 |
| 24 Jan 2024 | CNY | 35.82 | 36.43 | 34.3 | 36.4 | 36.4 | +0.74 (+2.08%) | 1,143,757 |
| 23 Jan 2024 | CNY | 33.1 | 36 | 33.1 | 35.66 | 35.66 | +0.36 (+1.02%) | 1,362,895 |
| 22 Jan 2024 | CNY | 37.33 | 38.5 | 34.21 | 35.3 | 35.3 | -2.59 (-6.84%) | 1,763,578 |
| 19 Jan 2024 | CNY | 39.26 | 39.26 | 36.5 | 37.89 | 37.89 | -1.5 (-3.81%) | 1,573,036 |
| 18 Jan 2024 | CNY | 37.99 | 39.5 | 36.81 | 39.39 | 39.39 | +1.32 (+3.47%) | 2,522,277 |
| 17 Jan 2024 | CNY | 39.47 | 40.11 | 38.06 | 38.07 | 38.07 | -1.43 (-3.62%) | 1,205,582 |
| 16 Jan 2024 | CNY | 39.51 | 39.56 | 37.71 | 39.5 | 39.5 | -0.64 (-1.59%) | 2,146,876 |
| 15 Jan 2024 | CNY | 39.18 | 40.36 | 37.69 | 40.14 | 40.14 | +1.74 (+4.53%) | 3,085,072 |
| 12 Jan 2024 | CNY | 39.95 | 39.95 | 38.04 | 38.4 | 38.4 | -1.07 (-2.71%) | 1,953,177 |
| 11 Jan 2024 | CNY | 37.3 | 39.8 | 37.01 | 39.47 | 39.47 | +2.27 (+6.10%) | 1,614,912 |
| 10 Jan 2024 | CNY | 36.75 | 37.7 | 35.61 | 37.2 | 37.2 | +0.45 (+1.22%) | 1,295,215 |
| 9 Jan 2024 | CNY | 36.96 | 38.19 | 36.4 | 36.75 | 36.75 | -0.2 (-0.54%) | 1,269,031 |
| 8 Jan 2024 | CNY | 38.31 | 38.57 | 36.7 | 36.95 | 36.95 | -1.96 (-5.04%) | 1,489,410 |
