| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 37.05 | 38.76 | 37.05 | 37.8 | 37.8 | +1.09 (+2.97%) | 3,451,331 |
| 21 Feb 2024 | CNY | 35.5 | 37.93 | 35.29 | 36.71 | 36.71 | +0.56 (+1.55%) | 3,944,865 |
| 20 Feb 2024 | CNY | 35.56 | 36.89 | 35.3 | 36.15 | 36.15 | -0.18 (-0.50%) | 3,253,430 |
| 19 Feb 2024 | CNY | 35.25 | 36.7 | 34.8 | 36.33 | 36.33 | +2.56 (+7.58%) | 4,069,848 |
| 8 Feb 2024 | CNY | 32 | 34.02 | 32 | 33.77 | 33.77 | +1.76 (+5.50%) | 3,511,660 |
| 7 Feb 2024 | CNY | 32.2 | 34.43 | 31.4 | 32.01 | 32.01 | -0.21 (-0.65%) | 3,465,483 |
| 6 Feb 2024 | CNY | 29.46 | 32.56 | 27.99 | 32.22 | 32.22 | +2.61 (+8.81%) | 3,418,038 |
| 5 Feb 2024 | CNY | 32.83 | 33.33 | 28.87 | 29.61 | 29.61 | -3.82 (-11.43%) | 3,706,408 |
| 2 Feb 2024 | CNY | 35.68 | 36.36 | 32.22 | 33.43 | 33.43 | -1.92 (-5.43%) | 2,977,004 |
| 1 Feb 2024 | CNY | 35.67 | 37.22 | 34.7 | 35.35 | 35.35 | -0.07 (-0.20%) | 2,320,624 |
| 31 Jan 2024 | CNY | 37.54 | 37.9 | 35.38 | 35.42 | 35.42 | -1.82 (-4.89%) | 2,406,304 |
| 30 Jan 2024 | CNY | 39 | 39.56 | 37.1 | 37.24 | 37.24 | -2.76 (-6.90%) | 2,692,419 |
| 29 Jan 2024 | CNY | 41.6 | 41.99 | 40 | 40 | 40 | +0.14 (+0.35%) | 3,113,680 |
| 26 Jan 2024 | CNY | 40.45 | 41.2 | 39.61 | 39.86 | 39.86 | -0.61 (-1.51%) | 1,637,213 |
| 25 Jan 2024 | CNY | 39.23 | 40.97 | 38.7 | 40.47 | 40.47 | +0.93 (+2.35%) | 2,069,973 |
| 24 Jan 2024 | CNY | 39.91 | 39.99 | 37.61 | 39.54 | 39.54 | +0.06 (+0.15%) | 2,041,932 |
| 23 Jan 2024 | CNY | 37.96 | 39.92 | 37.8 | 39.48 | 39.48 | +1.18 (+3.08%) | 2,204,894 |
| 22 Jan 2024 | CNY | 40.71 | 40.95 | 38.03 | 38.3 | 38.3 | -2.41 (-5.92%) | 1,962,028 |
| 19 Jan 2024 | CNY | 42.25 | 42.45 | 40.71 | 40.71 | 40.71 | -1.16 (-2.77%) | 1,395,140 |
| 18 Jan 2024 | CNY | 41.05 | 41.87 | 40.18 | 41.87 | 41.87 | +0.69 (+1.68%) | 1,945,166 |
| 17 Jan 2024 | CNY | 42.17 | 42.55 | 41.18 | 41.18 | 41.18 | -0.9 (-2.14%) | 1,382,679 |
| 16 Jan 2024 | CNY | 42.8 | 42.9 | 41.46 | 42.08 | 42.08 | -0.81 (-1.89%) | 1,461,020 |
| 15 Jan 2024 | CNY | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | 0.0 (0.0%) | 1,394,082 |
| 12 Jan 2024 | CNY | 43.8 | 44.18 | 42.86 | 42.89 | 42.89 | -1.24 (-2.81%) | 1,409,820 |
| 11 Jan 2024 | CNY | 42.71 | 44.43 | 42.71 | 44.13 | 44.13 | +1.42 (+3.32%) | 1,856,897 |
| 10 Jan 2024 | CNY | 44.37 | 44.37 | 42.53 | 42.71 | 42.71 | -1.67 (-3.76%) | 2,181,760 |
| 9 Jan 2024 | CNY | 44.99 | 45.29 | 43.73 | 44.38 | 44.38 | -0.18 (-0.40%) | 1,844,971 |
| 8 Jan 2024 | CNY | 46.19 | 46.2 | 44.56 | 44.56 | 44.56 | -1.64 (-3.55%) | 1,427,805 |
| 5 Jan 2024 | CNY | 47.6 | 47.7 | 45.96 | 46.2 | 46.2 | -1.14 (-2.41%) | 1,252,068 |
| 4 Jan 2024 | CNY | 47.5 | 47.79 | 46.95 | 47.34 | 47.34 | -0.46 (-0.96%) | 1,131,022 |
