| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 54.33 | 55.95 | 53.07 | 53.15 | 53.15 | -0.88 (-1.63%) | 1,926,985 |
| 27 Feb 2024 | CNY | 53.92 | 54.07 | 52.61 | 54.03 | 54.03 | +0.26 (+0.48%) | 1,605,967 |
| 26 Feb 2024 | CNY | 52.11 | 54.4 | 52 | 53.77 | 53.77 | +1.71 (+3.28%) | 2,195,564 |
| 23 Feb 2024 | CNY | 52.2 | 53.4 | 51.64 | 52.06 | 52.06 | -0.67 (-1.27%) | 1,631,871 |
| 22 Feb 2024 | CNY | 53.06 | 53.47 | 52.02 | 52.73 | 52.73 | -0.5 (-0.94%) | 1,334,252 |
| 21 Feb 2024 | CNY | 52.11 | 54.84 | 52 | 53.23 | 53.23 | +0.49 (+0.93%) | 1,982,694 |
| 20 Feb 2024 | CNY | 52.55 | 53.49 | 51.33 | 52.74 | 52.74 | -0.29 (-0.55%) | 1,991,920 |
| 19 Feb 2024 | CNY | 54.97 | 54.99 | 52.14 | 53.03 | 53.03 | +0.04 (+0.08%) | 2,561,158 |
| 8 Feb 2024 | CNY | 55.41 | 58.5 | 52.52 | 52.99 | 52.99 | -1.94 (-3.53%) | 4,088,785 |
| 7 Feb 2024 | CNY | 52.01 | 54.99 | 51.97 | 54.93 | 54.93 | +2.96 (+5.70%) | 3,622,729 |
| 6 Feb 2024 | CNY | 42 | 52.66 | 42 | 51.97 | 51.97 | +6.05 (+13.18%) | 2,536,554 |
| 5 Feb 2024 | CNY | 45.3 | 48.16 | 43.56 | 45.92 | 45.92 | -0.47 (-1.01%) | 2,190,196 |
| 2 Feb 2024 | CNY | 48.99 | 48.99 | 44.83 | 46.39 | 46.39 | -1.4 (-2.93%) | 1,790,886 |
| 1 Feb 2024 | CNY | 46.68 | 49.16 | 46.68 | 47.79 | 47.79 | +0.89 (+1.90%) | 1,698,740 |
| 31 Jan 2024 | CNY | 48.5 | 49.27 | 46.8 | 46.9 | 46.9 | -1.6 (-3.30%) | 1,602,535 |
| 30 Jan 2024 | CNY | 50.12 | 51.15 | 48.5 | 48.5 | 48.5 | -2.65 (-5.18%) | 1,395,414 |
| 29 Jan 2024 | CNY | 52.44 | 52.44 | 50.08 | 51.15 | 51.15 | -0.93 (-1.79%) | 1,826,521 |
| 26 Jan 2024 | CNY | 52.88 | 53.31 | 51.9 | 52.08 | 52.08 | -0.55 (-1.05%) | 1,166,693 |
| 25 Jan 2024 | CNY | 51.15 | 53.18 | 49.7 | 52.63 | 52.63 | +2.54 (+5.07%) | 1,742,409 |
| 24 Jan 2024 | CNY | 50.9 | 51.32 | 49.23 | 50.09 | 50.09 | -0.74 (-1.46%) | 1,309,745 |
| 23 Jan 2024 | CNY | 48.94 | 51.15 | 48.42 | 50.83 | 50.83 | +2.22 (+4.57%) | 1,731,462 |
| 22 Jan 2024 | CNY | 52 | 52 | 48.6 | 48.61 | 48.61 | -3.4 (-6.54%) | 2,436,276 |
| 19 Jan 2024 | CNY | 53 | 53 | 51.5 | 52.01 | 52.01 | -0.91 (-1.72%) | 1,656,771 |
| 18 Jan 2024 | CNY | 53.19 | 53.72 | 51.17 | 52.92 | 52.92 | -0.31 (-0.58%) | 2,102,212 |
| 17 Jan 2024 | CNY | 54.52 | 57.94 | 53.23 | 53.23 | 53.23 | -1 (-1.84%) | 2,969,140 |
| 16 Jan 2024 | CNY | 54.76 | 55.35 | 52.92 | 54.23 | 54.23 | +1.12 (+2.11%) | 2,410,108 |
| 15 Jan 2024 | CNY | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | 0.0 (0.0%) | 730,858 |
| 12 Jan 2024 | CNY | 54.53 | 55.24 | 53.11 | 53.11 | 53.11 | -1.77 (-3.23%) | 886,313 |
| 11 Jan 2024 | CNY | 53.7 | 55.09 | 53.36 | 54.88 | 54.88 | +0.54 (+0.99%) | 1,605,294 |
| 10 Jan 2024 | CNY | 53.76 | 55.9 | 53.51 | 54.34 | 54.34 | +0.43 (+0.80%) | 1,704,788 |
