| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 42.42 | 45.57 | 41.12 | 43.5 | 43.5 | +0.42 (+0.97%) | 2,969,988 |
| 19 Feb 2024 | CNY | 38.4 | 43.88 | 38.4 | 43.08 | 43.08 | +6.08 (+16.43%) | 3,108,524 |
| 8 Feb 2024 | CNY | 34.84 | 37.5 | 34 | 37 | 37 | +2.79 (+8.16%) | 1,748,837 |
| 7 Feb 2024 | CNY | 35.78 | 36.36 | 33.22 | 34.21 | 34.21 | -1.49 (-4.17%) | 1,389,495 |
| 6 Feb 2024 | CNY | 32 | 36.36 | 31.78 | 35.7 | 35.7 | +2.11 (+6.28%) | 1,203,961 |
| 5 Feb 2024 | CNY | 36.91 | 37.85 | 31.89 | 33.59 | 33.59 | -4.21 (-11.14%) | 1,639,098 |
| 2 Feb 2024 | CNY | 40.8 | 41.63 | 36.51 | 37.8 | 37.8 | -3.2 (-7.80%) | 1,856,163 |
| 1 Feb 2024 | CNY | 39.19 | 42.6 | 39.01 | 41 | 41 | +1.5 (+3.80%) | 1,607,658 |
| 31 Jan 2024 | CNY | 41.6 | 41.6 | 38.88 | 39.5 | 39.5 | -2.31 (-5.52%) | 1,877,572 |
| 30 Jan 2024 | CNY | 41.35 | 42.7 | 40.6 | 41.81 | 41.81 | -0.19 (-0.45%) | 1,475,219 |
| 29 Jan 2024 | CNY | 43.25 | 44 | 40.05 | 42 | 42 | -1.68 (-3.85%) | 2,521,882 |
| 26 Jan 2024 | CNY | 45.03 | 46.96 | 43.28 | 43.68 | 43.68 | -1.43 (-3.17%) | 2,271,289 |
| 25 Jan 2024 | CNY | 44.23 | 45.48 | 43.02 | 45.11 | 45.11 | +0.76 (+1.71%) | 1,690,960 |
| 24 Jan 2024 | CNY | 44.71 | 45.13 | 41.7 | 44.35 | 44.35 | +0.2 (+0.45%) | 1,741,529 |
| 23 Jan 2024 | CNY | 41.88 | 45 | 41.5 | 44.15 | 44.15 | +1.93 (+4.57%) | 1,639,174 |
| 22 Jan 2024 | CNY | 44.6 | 44.95 | 41.52 | 42.22 | 42.22 | -1.35 (-3.10%) | 1,499,418 |
| 19 Jan 2024 | CNY | 45.3 | 45.62 | 43.5 | 43.57 | 43.57 | -1.88 (-4.14%) | 1,240,561 |
| 18 Jan 2024 | CNY | 43.8 | 45.66 | 42.3 | 45.45 | 45.45 | +1.88 (+4.31%) | 1,912,475 |
| 17 Jan 2024 | CNY | 44.95 | 45.4 | 43.57 | 43.57 | 43.57 | -1.36 (-3.03%) | 780,594 |
| 16 Jan 2024 | CNY | 45.78 | 45.78 | 44 | 44.93 | 44.93 | -0.45 (-0.99%) | 878,549 |
| 15 Jan 2024 | CNY | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | 0.0 (0.0%) | 836,834 |
| 12 Jan 2024 | CNY | 46.68 | 46.68 | 45.33 | 45.38 | 45.38 | -1.42 (-3.03%) | 955,779 |
| 11 Jan 2024 | CNY | 45.31 | 47.36 | 45.2 | 46.8 | 46.8 | +1.49 (+3.29%) | 1,113,483 |
| 10 Jan 2024 | CNY | 45.93 | 46.58 | 44.66 | 45.31 | 45.31 | -0.64 (-1.39%) | 700,213 |
| 9 Jan 2024 | CNY | 45.6 | 46.98 | 45.41 | 45.95 | 45.95 | +0.67 (+1.48%) | 971,711 |
| 8 Jan 2024 | CNY | 47.29 | 47.29 | 45.22 | 45.28 | 45.28 | -2.01 (-4.25%) | 1,097,912 |
| 5 Jan 2024 | CNY | 47.32 | 48.4 | 46.8 | 47.29 | 47.29 | -0.48 (-1.00%) | 1,069,107 |
| 4 Jan 2024 | CNY | 48 | 48.83 | 47.41 | 47.77 | 47.77 | -0.23 (-0.48%) | 960,941 |
| 3 Jan 2024 | CNY | 48.2 | 48.71 | 47.01 | 48 | 48 | -0.31 (-0.64%) | 1,259,434 |
| 2 Jan 2024 | CNY | 50.28 | 50.28 | 48.08 | 48.31 | 48.31 | -1.17 (-2.36%) | 1,515,454 |
