| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 28.53 | 29.9 | 28.03 | 29.16 | 29.16 | +0.63 (+2.21%) | 354,335 |
| 20 Feb 2024 | CNY | 27.99 | 29.22 | 27.57 | 28.53 | 28.53 | +0.53 (+1.89%) | 400,158 |
| 19 Feb 2024 | CNY | 27.3 | 29.49 | 27.13 | 28 | 28 | +0.07 (+0.25%) | 560,667 |
| 8 Feb 2024 | CNY | 23.77 | 27.96 | 22.88 | 27.93 | 27.93 | +4.63 (+19.87%) | 869,370 |
| 7 Feb 2024 | CNY | 25.1 | 25.8 | 23.11 | 23.3 | 23.3 | -1.8 (-7.17%) | 621,870 |
| 6 Feb 2024 | CNY | 24.93 | 26.51 | 22.5 | 25.1 | 25.1 | -0.6 (-2.33%) | 640,791 |
| 5 Feb 2024 | CNY | 30.35 | 30.35 | 25.05 | 25.7 | 25.7 | -4.69 (-15.43%) | 608,054 |
| 2 Feb 2024 | CNY | 32 | 33 | 29.83 | 30.39 | 30.39 | -1.9 (-5.88%) | 608,852 |
| 1 Feb 2024 | CNY | 33.77 | 33.94 | 32.16 | 32.29 | 32.29 | -1.5 (-4.44%) | 502,763 |
| 31 Jan 2024 | CNY | 35.98 | 36.87 | 33.51 | 33.79 | 33.79 | -2.06 (-5.75%) | 392,971 |
| 30 Jan 2024 | CNY | 36.48 | 37.02 | 35.52 | 35.85 | 35.85 | -1.04 (-2.82%) | 242,405 |
| 29 Jan 2024 | CNY | 39.33 | 39.99 | 36.88 | 36.89 | 36.89 | -2.38 (-6.06%) | 369,073 |
| 26 Jan 2024 | CNY | 39 | 40.22 | 38.66 | 39.27 | 39.27 | +0.59 (+1.53%) | 244,667 |
| 25 Jan 2024 | CNY | 35.51 | 38.91 | 35.51 | 38.68 | 38.68 | +2.58 (+7.15%) | 249,626 |
| 24 Jan 2024 | CNY | 36.55 | 37.27 | 34.62 | 36.1 | 36.1 | -0.26 (-0.72%) | 309,056 |
| 23 Jan 2024 | CNY | 38.15 | 38.15 | 35.8 | 36.36 | 36.36 | -1.16 (-3.09%) | 406,906 |
| 22 Jan 2024 | CNY | 40.72 | 41.03 | 37.51 | 37.52 | 37.52 | -3.71 (-9.00%) | 283,640 |
| 19 Jan 2024 | CNY | 42.4 | 42.44 | 40.84 | 41.23 | 41.23 | -1.34 (-3.15%) | 294,557 |
| 18 Jan 2024 | CNY | 43.06 | 43.06 | 41.01 | 42.57 | 42.57 | -0.28 (-0.65%) | 275,130 |
| 17 Jan 2024 | CNY | 43.85 | 44.08 | 42.85 | 42.85 | 42.85 | -1.05 (-2.39%) | 180,137 |
| 16 Jan 2024 | CNY | 44.01 | 44.45 | 42.6 | 43.9 | 43.9 | -0.33 (-0.75%) | 224,332 |
| 15 Jan 2024 | CNY | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.0 (0.0%) | 184,427 |
| 12 Jan 2024 | CNY | 44.5 | 45.4 | 44.04 | 44.23 | 44.23 | -0.2 (-0.45%) | 195,834 |
| 11 Jan 2024 | CNY | 44.34 | 44.76 | 43.98 | 44.43 | 44.43 | +0.25 (+0.57%) | 115,519 |
| 10 Jan 2024 | CNY | 44.43 | 45.49 | 44.03 | 44.18 | 44.18 | -0.79 (-1.76%) | 147,425 |
| 9 Jan 2024 | CNY | 44.2 | 45.51 | 44.1 | 44.97 | 44.97 | +1 (+2.27%) | 257,067 |
| 8 Jan 2024 | CNY | 45.35 | 45.37 | 43.97 | 43.97 | 43.97 | -1.59 (-3.49%) | 153,842 |
| 5 Jan 2024 | CNY | 46.35 | 46.73 | 45.19 | 45.56 | 45.56 | -0.79 (-1.70%) | 147,578 |
| 4 Jan 2024 | CNY | 46.79 | 46.79 | 45.91 | 46.35 | 46.35 | -0.17 (-0.37%) | 118,121 |
| 3 Jan 2024 | CNY | 46.77 | 46.77 | 45.99 | 46.52 | 46.52 | -0.06 (-0.13%) | 196,046 |
