| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 53.6 | 55.68 | 49.98 | 49.98 | 49.98 | -4.7 (-8.60%) | 3,258,500 |
| 27 Feb 2024 | CNY | 53.05 | 54.76 | 51.11 | 54.68 | 54.68 | -0.82 (-1.48%) | 4,129,340 |
| 26 Feb 2024 | CNY | 50.5 | 58.05 | 49.82 | 55.5 | 55.5 | +3.77 (+7.29%) | 4,558,730 |
| 23 Feb 2024 | CNY | 47.99 | 52.28 | 47.5 | 51.73 | 51.73 | +3.87 (+8.09%) | 2,421,500 |
| 22 Feb 2024 | CNY | 46.79 | 48 | 46.5 | 47.86 | 47.86 | +1.55 (+3.35%) | 1,079,360 |
| 21 Feb 2024 | CNY | 46.14 | 48.5 | 45.02 | 46.31 | 46.31 | +0.2 (+0.43%) | 1,401,590 |
| 20 Feb 2024 | CNY | 44.31 | 46.68 | 44.03 | 46.11 | 46.11 | +0.68 (+1.50%) | 1,305,060 |
| 19 Feb 2024 | CNY | 43.08 | 45.8 | 43.08 | 45.43 | 45.43 | +2.42 (+5.63%) | 1,859,060 |
| 8 Feb 2024 | CNY | 38.3 | 43.36 | 37.5 | 43.01 | 43.01 | +4.88 (+12.80%) | 2,437,400 |
| 7 Feb 2024 | CNY | 39.6 | 40.77 | 37.41 | 38.13 | 38.13 | -1.56 (-3.93%) | 1,778,540 |
| 6 Feb 2024 | CNY | 37.15 | 40.41 | 35.46 | 39.69 | 39.69 | +2.09 (+5.56%) | 1,837,300 |
| 5 Feb 2024 | CNY | 41.67 | 42.31 | 36.06 | 37.6 | 37.6 | -4.6 (-10.90%) | 2,123,620 |
| 2 Feb 2024 | CNY | 44.9 | 46.29 | 40.5 | 42.2 | 42.2 | -2.7 (-6.01%) | 1,656,170 |
| 1 Feb 2024 | CNY | 45.44 | 46.55 | 44 | 44.9 | 44.9 | -0.21 (-0.47%) | 1,495,990 |
| 31 Jan 2024 | CNY | 48.55 | 49.37 | 45.11 | 45.11 | 45.11 | -4.11 (-8.35%) | 1,622,220 |
| 30 Jan 2024 | CNY | 50.61 | 50.89 | 48.88 | 49.22 | 49.22 | -1.96 (-3.83%) | 1,122,690 |
| 29 Jan 2024 | CNY | 53.5 | 54.79 | 51.11 | 51.18 | 51.18 | -2.15 (-4.03%) | 951,860 |
| 26 Jan 2024 | CNY | 55.29 | 55.33 | 53.01 | 53.33 | 53.33 | -2.2 (-3.96%) | 991,000 |
| 25 Jan 2024 | CNY | 52.47 | 56.09 | 51.61 | 55.53 | 55.53 | +3.2 (+6.12%) | 1,450,640 |
| 24 Jan 2024 | CNY | 53.98 | 54.38 | 50.5 | 52.33 | 52.33 | -0.73 (-1.38%) | 1,547,060 |
| 23 Jan 2024 | CNY | 53.18 | 54 | 51.99 | 53.06 | 53.06 | -0.14 (-0.26%) | 1,323,070 |
| 22 Jan 2024 | CNY | 57.6 | 57.99 | 52.54 | 53.2 | 53.2 | -4.23 (-7.37%) | 1,526,160 |
| 19 Jan 2024 | CNY | 59.37 | 59.59 | 57.33 | 57.43 | 57.43 | -2.19 (-3.67%) | 1,115,780 |
| 18 Jan 2024 | CNY | 59.12 | 59.63 | 56.58 | 59.62 | 59.62 | +0.99 (+1.69%) | 1,355,590 |
| 17 Jan 2024 | CNY | 60.9 | 61.33 | 58.58 | 58.63 | 58.63 | -2.3 (-3.77%) | 751,970 |
| 16 Jan 2024 | CNY | 61.15 | 62.06 | 59.82 | 60.93 | 60.93 | -0.62 (-1.01%) | 1,034,170 |
| 15 Jan 2024 | CNY | 62 | 63.04 | 61.2 | 61.55 | 61.55 | -0.59 (-0.95%) | 1,180,140 |
| 12 Jan 2024 | CNY | 64.82 | 65.03 | 62 | 62.14 | 62.14 | -3.29 (-5.03%) | 1,910,290 |
| 11 Jan 2024 | CNY | 60.98 | 66.44 | 60.7 | 65.43 | 65.43 | +4.45 (+7.30%) | 2,601,600 |
| 10 Jan 2024 | CNY | 65.44 | 65.59 | 60.83 | 60.98 | 60.98 | -4.43 (-6.77%) | 2,238,180 |
