| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 57.2 | 59 | 50.28 | 50.39 | 50.39 | -6.69 (-11.72%) | 2,592,180 |
| 27 Feb 2024 | CNY | 53.07 | 58.58 | 52.7 | 57.08 | 57.08 | +2.68 (+4.93%) | 1,944,220 |
| 26 Feb 2024 | CNY | 50.97 | 56.16 | 49.55 | 54.4 | 54.4 | +2.89 (+5.61%) | 2,371,180 |
| 23 Feb 2024 | CNY | 48.5 | 51.55 | 47.61 | 51.51 | 51.51 | +2.71 (+5.55%) | 2,370,810 |
| 22 Feb 2024 | CNY | 46 | 49.42 | 46 | 48.8 | 48.8 | +4.36 (+9.81%) | 3,335,400 |
| 21 Feb 2024 | CNY | 42.36 | 48.39 | 42 | 44.44 | 44.44 | +1.79 (+4.20%) | 2,621,880 |
| 20 Feb 2024 | CNY | 43.2 | 43.31 | 41.72 | 42.65 | 42.65 | -0.65 (-1.50%) | 1,848,080 |
| 19 Feb 2024 | CNY | 42 | 45 | 40.22 | 43.3 | 43.3 | +4.02 (+10.23%) | 3,022,560 |
| 8 Feb 2024 | CNY | 33 | 39.3 | 31.75 | 39.28 | 39.28 | +6.4 (+19.46%) | 2,787,220 |
| 7 Feb 2024 | CNY | 33.6 | 34.25 | 31.1 | 32.88 | 32.88 | -0.69 (-2.06%) | 2,459,790 |
| 6 Feb 2024 | CNY | 31.3 | 35.59 | 29.2 | 33.57 | 33.57 | +1.38 (+4.29%) | 2,774,100 |
| 5 Feb 2024 | CNY | 38.79 | 38.79 | 32.1 | 32.19 | 32.19 | -6.71 (-17.25%) | 2,428,080 |
| 2 Feb 2024 | CNY | 42.1 | 42.31 | 37.42 | 38.9 | 38.9 | -3.04 (-7.25%) | 2,047,810 |
| 1 Feb 2024 | CNY | 42.6 | 43.28 | 40.07 | 41.94 | 41.94 | -0.12 (-0.29%) | 1,842,720 |
| 31 Jan 2024 | CNY | 45.01 | 45.57 | 41.48 | 42.06 | 42.06 | -3.57 (-7.82%) | 2,642,380 |
| 30 Jan 2024 | CNY | 47.2 | 47.66 | 45.59 | 45.63 | 45.63 | -1.6 (-3.39%) | 1,433,560 |
| 29 Jan 2024 | CNY | 49.12 | 50.31 | 47.02 | 47.23 | 47.23 | -2.12 (-4.30%) | 1,933,550 |
| 26 Jan 2024 | CNY | 59.2 | 59.2 | 48.7 | 49.35 | 49.35 | -9.69 (-16.41%) | 5,234,290 |
| 25 Jan 2024 | CNY | 54.73 | 59.04 | 54.29 | 59.04 | 59.04 | +3.5 (+6.30%) | 2,786,040 |
| 24 Jan 2024 | CNY | 52.54 | 55.66 | 50.08 | 55.54 | 55.54 | +2.95 (+5.61%) | 2,339,280 |
| 23 Jan 2024 | CNY | 53.49 | 54.79 | 52.12 | 52.59 | 52.59 | -0.9 (-1.68%) | 2,184,840 |
| 22 Jan 2024 | CNY | 57.48 | 58.44 | 52.73 | 53.49 | 53.49 | -2.57 (-4.58%) | 2,406,140 |
| 19 Jan 2024 | CNY | 59.08 | 59.08 | 55.21 | 56.06 | 56.06 | -2.94 (-4.98%) | 1,804,660 |
| 18 Jan 2024 | CNY | 57 | 59.14 | 56.34 | 59 | 59 | +1.17 (+2.02%) | 1,803,080 |
| 17 Jan 2024 | CNY | 61.7 | 62 | 57.43 | 57.83 | 57.83 | -3.96 (-6.41%) | 1,454,350 |
| 16 Jan 2024 | CNY | 60.72 | 61.88 | 58.23 | 61.79 | 61.79 | +1.57 (+2.61%) | 1,258,160 |
| 15 Jan 2024 | CNY | 60.02 | 60.77 | 59.16 | 60.22 | 60.22 | +0.05 (+0.08%) | 908,650 |
| 12 Jan 2024 | CNY | 62.26 | 62.52 | 59.67 | 60.17 | 60.17 | -1.83 (-2.95%) | 1,213,150 |
| 11 Jan 2024 | CNY | 59.4 | 62.49 | 58.9 | 62 | 62 | +2.34 (+3.92%) | 1,666,000 |
| 10 Jan 2024 | CNY | 61.38 | 61.38 | 57.74 | 59.66 | 59.66 | -2.16 (-3.49%) | 2,105,810 |
