| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 49.98 | 50.98 | 49.6 | 50.97 | 50.97 | +0.51 (+1.01%) | 640,813 |
| 26 Feb 2024 | CNY | 51.37 | 52.84 | 50.38 | 50.46 | 50.46 | -1.95 (-3.72%) | 723,015 |
| 23 Feb 2024 | CNY | 49.74 | 52.41 | 49.74 | 52.41 | 52.41 | +2.43 (+4.86%) | 808,092 |
| 22 Feb 2024 | CNY | 49.61 | 50.71 | 49.3 | 49.98 | 49.98 | -0.02 (-0.04%) | 444,993 |
| 21 Feb 2024 | CNY | 49.3 | 51.39 | 49.26 | 50 | 50 | -0.3 (-0.60%) | 907,745 |
| 20 Feb 2024 | CNY | 49 | 51.19 | 48.68 | 50.3 | 50.3 | +0.1 (+0.20%) | 510,813 |
| 19 Feb 2024 | CNY | 49 | 51.29 | 48.03 | 50.2 | 50.2 | +1.45 (+2.97%) | 832,909 |
| 8 Feb 2024 | CNY | 44.67 | 49 | 43.01 | 48.75 | 48.75 | +4.07 (+9.11%) | 974,996 |
| 7 Feb 2024 | CNY | 43.84 | 44.77 | 42.81 | 44.68 | 44.68 | +0.67 (+1.52%) | 1,140,259 |
| 6 Feb 2024 | CNY | 40 | 45.26 | 38.21 | 44.01 | 44.01 | +3.11 (+7.60%) | 1,503,711 |
| 5 Feb 2024 | CNY | 45.01 | 46.05 | 37.5 | 40.9 | 40.9 | -5.23 (-11.34%) | 1,957,558 |
| 2 Feb 2024 | CNY | 51.17 | 51.45 | 45.5 | 46.13 | 46.13 | -4.27 (-8.47%) | 1,355,524 |
| 1 Feb 2024 | CNY | 51.95 | 51.99 | 45 | 50.4 | 50.4 | -2.05 (-3.91%) | 2,868,989 |
| 31 Jan 2024 | CNY | 65.52 | 65.52 | 52.45 | 52.45 | 52.45 | -13.11 (-20.00%) | 2,590,560 |
| 30 Jan 2024 | CNY | 67.3 | 67.8 | 64.1 | 65.56 | 65.56 | -1.84 (-2.73%) | 450,522 |
| 29 Jan 2024 | CNY | 67.47 | 68.24 | 66.01 | 67.4 | 67.4 | +0.21 (+0.31%) | 651,860 |
| 26 Jan 2024 | CNY | 68.06 | 68.8 | 66 | 67.19 | 67.19 | -0.87 (-1.28%) | 292,953 |
| 25 Jan 2024 | CNY | 66.49 | 69 | 66.49 | 68.06 | 68.06 | +1.39 (+2.08%) | 525,179 |
| 24 Jan 2024 | CNY | 66.5 | 67.5 | 64.6 | 66.67 | 66.67 | +0.09 (+0.14%) | 241,711 |
| 23 Jan 2024 | CNY | 62.2 | 67.46 | 62.2 | 66.58 | 66.58 | +1.26 (+1.93%) | 488,901 |
| 22 Jan 2024 | CNY | 67.01 | 67.73 | 65.01 | 65.32 | 65.32 | -2.72 (-4.00%) | 397,228 |
| 19 Jan 2024 | CNY | 66.2 | 68.2 | 65.71 | 68.04 | 68.04 | +2.14 (+3.25%) | 573,109 |
| 18 Jan 2024 | CNY | 66.17 | 66.5 | 63.24 | 65.9 | 65.9 | -0.22 (-0.33%) | 452,480 |
| 17 Jan 2024 | CNY | 67.66 | 68.26 | 66.12 | 66.12 | 66.12 | -2.14 (-3.14%) | 344,973 |
| 16 Jan 2024 | CNY | 67.5 | 69.5 | 67.05 | 68.26 | 68.26 | +0.89 (+1.32%) | 308,577 |
| 15 Jan 2024 | CNY | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | 0.0 (0.0%) | 392,345 |
| 12 Jan 2024 | CNY | 67.23 | 69.25 | 67.03 | 67.37 | 67.37 | -0.21 (-0.31%) | 506,343 |
| 11 Jan 2024 | CNY | 63.83 | 68 | 63.16 | 67.58 | 67.58 | +3.48 (+5.43%) | 790,236 |
| 10 Jan 2024 | CNY | 62.5 | 64.99 | 62.5 | 64.1 | 64.1 | -0.4 (-0.62%) | 339,629 |
| 9 Jan 2024 | CNY | 64.99 | 65.13 | 62.88 | 64.5 | 64.5 | -0.5 (-0.77%) | 710,175 |
