| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 39.53 | 39.53 | 38.21 | 39.08 | 39.08 | -0.64 (-1.61%) | 307,145 |
| 19 Feb 2024 | CNY | 39.88 | 41.49 | 37.6 | 39.72 | 39.72 | -0.15 (-0.38%) | 1,129,430 |
| 8 Feb 2024 | CNY | 36.86 | 40.99 | 34.98 | 39.87 | 39.87 | +3.59 (+9.90%) | 931,399 |
| 7 Feb 2024 | CNY | 35.82 | 37.49 | 34.5 | 36.28 | 36.28 | +0.46 (+1.28%) | 1,125,970 |
| 6 Feb 2024 | CNY | 32.98 | 37.07 | 30 | 35.82 | 35.82 | +2.74 (+8.28%) | 1,411,665 |
| 5 Feb 2024 | CNY | 34.17 | 35.21 | 31.2 | 33.08 | 33.08 | -1.09 (-3.19%) | 1,330,024 |
| 2 Feb 2024 | CNY | 36.99 | 37.45 | 33 | 34.17 | 34.17 | -2.53 (-6.89%) | 1,263,101 |
| 1 Feb 2024 | CNY | 37.36 | 38.21 | 36.17 | 36.7 | 36.7 | -1 (-2.65%) | 1,165,616 |
| 31 Jan 2024 | CNY | 39.88 | 40.07 | 37.7 | 37.7 | 37.7 | -2.41 (-6.01%) | 875,305 |
| 30 Jan 2024 | CNY | 40 | 41.92 | 39.7 | 40.11 | 40.11 | -0.41 (-1.01%) | 556,173 |
| 29 Jan 2024 | CNY | 42.88 | 43.09 | 40.18 | 40.52 | 40.52 | -1.89 (-4.46%) | 759,922 |
| 26 Jan 2024 | CNY | 42.91 | 44.28 | 42.1 | 42.41 | 42.41 | -0.49 (-1.14%) | 817,018 |
| 25 Jan 2024 | CNY | 45 | 45.58 | 40.84 | 42.9 | 42.9 | -1.99 (-4.43%) | 1,670,818 |
| 24 Jan 2024 | CNY | 47.4 | 47.4 | 42.5 | 44.89 | 44.89 | -1.92 (-4.10%) | 1,519,434 |
| 23 Jan 2024 | CNY | 45.08 | 48.74 | 44.06 | 46.81 | 46.81 | +0.34 (+0.73%) | 712,432 |
| 22 Jan 2024 | CNY | 49.19 | 49.49 | 45.62 | 46.47 | 46.47 | -2.73 (-5.55%) | 675,861 |
| 19 Jan 2024 | CNY | 50.51 | 50.51 | 48.68 | 49.2 | 49.2 | -1.31 (-2.59%) | 579,944 |
| 18 Jan 2024 | CNY | 49.79 | 51.5 | 48.47 | 50.51 | 50.51 | +1.3 (+2.64%) | 1,191,706 |
| 17 Jan 2024 | CNY | 50.37 | 50.88 | 49.21 | 49.21 | 49.21 | -1.21 (-2.40%) | 590,578 |
| 16 Jan 2024 | CNY | 50.5 | 52.9 | 49.4 | 50.42 | 50.42 | +3.42 (+7.28%) | 906,739 |
| 15 Jan 2024 | CNY | 47 | 47 | 47 | 47 | 47 | 0.0 (0.0%) | 1,737,035 |
| 12 Jan 2024 | CNY | 45.65 | 47.89 | 44.94 | 47 | 47 | +1.41 (+3.09%) | 980,472 |
| 11 Jan 2024 | CNY | 44.16 | 45.77 | 43.6 | 45.59 | 45.59 | +1.09 (+2.45%) | 535,366 |
| 10 Jan 2024 | CNY | 44.84 | 46.25 | 44.18 | 44.5 | 44.5 | -0.8 (-1.77%) | 428,898 |
| 9 Jan 2024 | CNY | 45.39 | 46.26 | 44.81 | 45.3 | 45.3 | +0.35 (+0.78%) | 413,806 |
| 8 Jan 2024 | CNY | 47.6 | 47.97 | 44.74 | 44.95 | 44.95 | -2.65 (-5.57%) | 913,503 |
| 5 Jan 2024 | CNY | 49.65 | 50 | 47.06 | 47.6 | 47.6 | -2 (-4.03%) | 884,990 |
| 4 Jan 2024 | CNY | 51 | 51.01 | 48.88 | 49.6 | 49.6 | -1.83 (-3.56%) | 1,161,525 |
| 3 Jan 2024 | CNY | 48.79 | 52.56 | 48.12 | 51.43 | 51.43 | +2.61 (+5.35%) | 1,467,489 |
| 2 Jan 2024 | CNY | 49.02 | 52.89 | 48 | 48.82 | 48.82 | +1.05 (+2.20%) | 1,268,438 |
