| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 35.56 | 36.95 | 34.88 | 36.13 | 36.13 | +0.13 (+0.36%) | 878,516 |
| 20 Feb 2024 | CNY | 34.94 | 36.56 | 33.28 | 36 | 36 | +1.06 (+3.03%) | 999,992 |
| 19 Feb 2024 | CNY | 35.11 | 35.8 | 33.51 | 34.94 | 34.94 | -0.1 (-0.29%) | 629,774 |
| 8 Feb 2024 | CNY | 30 | 36.23 | 29.29 | 35.04 | 35.04 | +4.24 (+13.77%) | 1,412,410 |
| 7 Feb 2024 | CNY | 31.55 | 32.1 | 28.27 | 30.8 | 30.8 | -0.77 (-2.44%) | 2,047,786 |
| 6 Feb 2024 | CNY | 29.25 | 32.25 | 26.91 | 31.57 | 31.57 | +2.32 (+7.93%) | 1,935,361 |
| 5 Feb 2024 | CNY | 33.28 | 34.36 | 28.7 | 29.25 | 29.25 | -4.71 (-13.87%) | 957,905 |
| 2 Feb 2024 | CNY | 35.6 | 37.01 | 32 | 33.96 | 33.96 | -2.4 (-6.60%) | 1,017,858 |
| 1 Feb 2024 | CNY | 36.6 | 38 | 35.04 | 36.36 | 36.36 | -0.84 (-2.26%) | 552,832 |
| 31 Jan 2024 | CNY | 37.13 | 39.07 | 36.87 | 37.2 | 37.2 | -1.08 (-2.82%) | 390,687 |
| 30 Jan 2024 | CNY | 38.39 | 39.79 | 37.76 | 38.28 | 38.28 | -0.89 (-2.27%) | 289,895 |
| 29 Jan 2024 | CNY | 40.2 | 40.93 | 38.69 | 39.17 | 39.17 | -0.95 (-2.37%) | 286,970 |
| 26 Jan 2024 | CNY | 41.54 | 42.15 | 39.76 | 40.12 | 40.12 | -1.42 (-3.42%) | 303,906 |
| 25 Jan 2024 | CNY | 39.47 | 42 | 39.01 | 41.54 | 41.54 | +2.07 (+5.24%) | 343,405 |
| 24 Jan 2024 | CNY | 40.89 | 40.89 | 37.8 | 39.47 | 39.47 | -1.2 (-2.95%) | 385,675 |
| 23 Jan 2024 | CNY | 40 | 41.38 | 39.09 | 40.67 | 40.67 | -0.23 (-0.56%) | 394,275 |
| 22 Jan 2024 | CNY | 43.8 | 43.8 | 39.73 | 40.9 | 40.9 | -3.36 (-7.59%) | 777,375 |
| 19 Jan 2024 | CNY | 45.7 | 46.3 | 43.65 | 44.26 | 44.26 | -1.91 (-4.14%) | 453,635 |
| 18 Jan 2024 | CNY | 46.88 | 46.88 | 43.34 | 46.17 | 46.17 | -1.04 (-2.20%) | 998,724 |
| 17 Jan 2024 | CNY | 48.52 | 48.91 | 46.71 | 47.21 | 47.21 | -2.25 (-4.55%) | 497,432 |
| 16 Jan 2024 | CNY | 49.38 | 49.54 | 48.05 | 49.46 | 49.46 | -0.25 (-0.50%) | 305,844 |
| 15 Jan 2024 | CNY | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 0.0 (0.0%) | 351,073 |
| 12 Jan 2024 | CNY | 49.83 | 50.99 | 49.34 | 49.71 | 49.71 | +0.05 (+0.10%) | 197,245 |
| 11 Jan 2024 | CNY | 49.75 | 49.88 | 49.1 | 49.66 | 49.66 | -0.11 (-0.22%) | 158,749 |
| 10 Jan 2024 | CNY | 49.26 | 50.73 | 48.5 | 49.77 | 49.77 | -0.33 (-0.66%) | 325,072 |
| 9 Jan 2024 | CNY | 50.2 | 50.79 | 48.99 | 50.1 | 50.1 | +0.73 (+1.48%) | 309,715 |
| 8 Jan 2024 | CNY | 48.01 | 50.59 | 48.01 | 49.37 | 49.37 | -1.13 (-2.24%) | 369,820 |
| 5 Jan 2024 | CNY | 51.9 | 51.91 | 50.08 | 50.5 | 50.5 | -1.44 (-2.77%) | 276,277 |
| 4 Jan 2024 | CNY | 51.85 | 52 | 50.69 | 51.94 | 51.94 | +0.04 (+0.08%) | 342,876 |
| 3 Jan 2024 | CNY | 51.98 | 53.28 | 50.64 | 51.9 | 51.9 | -0.17 (-0.33%) | 446,385 |
