| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2024 | CNY | 55.48 | 57.73 | 55.02 | 56.58 | 56.58 | +0.72 (+1.29%) | 1,870,422 |
| 23 Feb 2024 | CNY | 55.4 | 55.89 | 54.58 | 55.86 | 55.86 | +0.63 (+1.14%) | 1,455,702 |
| 22 Feb 2024 | CNY | 55.2 | 55.86 | 54.6 | 55.23 | 55.23 | +0.11 (+0.20%) | 1,194,594 |
| 21 Feb 2024 | CNY | 53.95 | 56.26 | 53.3 | 55.12 | 55.12 | +0.85 (+1.57%) | 1,587,133 |
| 20 Feb 2024 | CNY | 53.47 | 54.78 | 53.41 | 54.27 | 54.27 | +0.38 (+0.71%) | 1,167,611 |
| 19 Feb 2024 | CNY | 54.99 | 55.78 | 53.01 | 53.89 | 53.89 | -0.6 (-1.10%) | 1,635,274 |
| 8 Feb 2024 | CNY | 52.08 | 55.18 | 51.52 | 54.49 | 54.49 | +2.43 (+4.67%) | 2,017,182 |
| 7 Feb 2024 | CNY | 50.5 | 53.56 | 50.28 | 52.06 | 52.06 | +1.58 (+3.13%) | 2,707,352 |
| 6 Feb 2024 | CNY | 45.06 | 50.59 | 45.06 | 50.48 | 50.48 | +4.42 (+9.60%) | 2,279,988 |
| 5 Feb 2024 | CNY | 49.91 | 49.91 | 44.02 | 46.06 | 46.06 | -3.85 (-7.71%) | 2,061,654 |
| 2 Feb 2024 | CNY | 53.11 | 53.6 | 48.23 | 49.91 | 49.91 | -3.23 (-6.08%) | 1,942,097 |
| 1 Feb 2024 | CNY | 51.46 | 54.33 | 51.37 | 53.14 | 53.14 | +1.26 (+2.43%) | 1,476,513 |
| 31 Jan 2024 | CNY | 54.96 | 55.53 | 51.88 | 51.88 | 51.88 | -3.93 (-7.04%) | 2,073,717 |
| 30 Jan 2024 | CNY | 56.35 | 57.73 | 55.6 | 55.81 | 55.81 | -0.8 (-1.41%) | 892,617 |
| 29 Jan 2024 | CNY | 58.45 | 59.16 | 56.61 | 56.61 | 56.61 | -1.26 (-2.18%) | 906,469 |
| 26 Jan 2024 | CNY | 59.94 | 60.4 | 57.5 | 57.87 | 57.87 | -1.97 (-3.29%) | 1,183,550 |
| 25 Jan 2024 | CNY | 58.18 | 60.37 | 57.74 | 59.84 | 59.84 | +1.56 (+2.68%) | 1,196,938 |
| 24 Jan 2024 | CNY | 57.78 | 58.5 | 55.81 | 58.28 | 58.28 | +0.98 (+1.71%) | 1,227,801 |
| 23 Jan 2024 | CNY | 56.4 | 58.3 | 56.4 | 57.3 | 57.3 | +0.8 (+1.42%) | 1,363,932 |
| 22 Jan 2024 | CNY | 60.14 | 60.15 | 56.43 | 56.5 | 56.5 | -3.88 (-6.43%) | 1,702,372 |
| 19 Jan 2024 | CNY | 61.68 | 62.9 | 59.74 | 60.38 | 60.38 | -1.61 (-2.60%) | 1,426,995 |
| 18 Jan 2024 | CNY | 63.33 | 63.39 | 60.1 | 61.99 | 61.99 | -1.19 (-1.88%) | 1,715,337 |
| 17 Jan 2024 | CNY | 66.35 | 66.42 | 63 | 63.18 | 63.18 | -3.17 (-4.78%) | 1,424,561 |
| 16 Jan 2024 | CNY | 67.37 | 67.73 | 65.75 | 66.35 | 66.35 | -0.46 (-0.69%) | 930,555 |
| 15 Jan 2024 | CNY | 68 | 68 | 66.7 | 66.81 | 66.81 | -1.18 (-1.74%) | 683,880 |
| 12 Jan 2024 | CNY | 68.5 | 69.2 | 67.85 | 67.99 | 67.99 | -0.84 (-1.22%) | 733,488 |
| 11 Jan 2024 | CNY | 67.58 | 69.47 | 67.58 | 68.83 | 68.83 | +1.27 (+1.88%) | 756,223 |
| 10 Jan 2024 | CNY | 68.35 | 69.29 | 66.75 | 67.56 | 67.56 | -0.71 (-1.04%) | 811,670 |
| 9 Jan 2024 | CNY | 68.87 | 69.59 | 68.22 | 68.27 | 68.27 | -0.5 (-0.73%) | 831,975 |
| 8 Jan 2024 | CNY | 70.32 | 70.32 | 68.68 | 68.77 | 68.77 | -1.62 (-2.30%) | 1,098,008 |
