| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 34.02 | 37.21 | 33.81 | 35.2 | 35.2 | +0.62 (+1.79%) | 937,865 |
| 20 Feb 2024 | CNY | 34.66 | 34.76 | 33.21 | 34.58 | 34.58 | +0.22 (+0.64%) | 795,750 |
| 19 Feb 2024 | CNY | 33.5 | 35.49 | 33.5 | 34.36 | 34.36 | +0.62 (+1.84%) | 1,204,533 |
| 8 Feb 2024 | CNY | 29.35 | 34.88 | 29.1 | 33.74 | 33.74 | +4.54 (+15.55%) | 1,513,729 |
| 7 Feb 2024 | CNY | 31.52 | 31.52 | 28.3 | 29.2 | 29.2 | -0.72 (-2.41%) | 1,347,788 |
| 6 Feb 2024 | CNY | 27.62 | 30.19 | 26.01 | 29.92 | 29.92 | +2.29 (+8.29%) | 1,354,057 |
| 5 Feb 2024 | CNY | 30.38 | 30.47 | 26.6 | 27.63 | 27.63 | -3.05 (-9.94%) | 1,498,983 |
| 2 Feb 2024 | CNY | 32.8 | 33.6 | 29.71 | 30.68 | 30.68 | -2.1 (-6.41%) | 1,425,856 |
| 1 Feb 2024 | CNY | 33.58 | 34 | 32.5 | 32.78 | 32.78 | -1 (-2.96%) | 969,117 |
| 31 Jan 2024 | CNY | 35.5 | 35.8 | 33.71 | 33.78 | 33.78 | -2.13 (-5.93%) | 919,695 |
| 30 Jan 2024 | CNY | 36.32 | 37.02 | 35.71 | 35.91 | 35.91 | -1.11 (-3.00%) | 734,910 |
| 29 Jan 2024 | CNY | 39.39 | 39.66 | 37.02 | 37.02 | 37.02 | -1.85 (-4.76%) | 826,974 |
| 26 Jan 2024 | CNY | 39.51 | 39.69 | 38.7 | 38.87 | 38.87 | -0.58 (-1.47%) | 607,420 |
| 25 Jan 2024 | CNY | 38.26 | 39.7 | 37.39 | 39.45 | 39.45 | +1.47 (+3.87%) | 1,026,277 |
| 24 Jan 2024 | CNY | 38.58 | 38.58 | 36.38 | 37.98 | 37.98 | -0.07 (-0.18%) | 892,570 |
| 23 Jan 2024 | CNY | 38.24 | 38.35 | 37.15 | 38.05 | 38.05 | -0.2 (-0.52%) | 890,136 |
| 22 Jan 2024 | CNY | 41.03 | 41.03 | 37.99 | 38.25 | 38.25 | -2.69 (-6.57%) | 850,361 |
| 19 Jan 2024 | CNY | 41.8 | 42.64 | 40.92 | 40.94 | 40.94 | -0.72 (-1.73%) | 763,153 |
| 18 Jan 2024 | CNY | 42.68 | 42.68 | 40.6 | 41.66 | 41.66 | -1.02 (-2.39%) | 1,056,364 |
| 17 Jan 2024 | CNY | 43.44 | 43.77 | 42.68 | 42.68 | 42.68 | -0.54 (-1.25%) | 816,530 |
| 16 Jan 2024 | CNY | 43.63 | 43.77 | 42.52 | 43.22 | 43.22 | -0.28 (-0.64%) | 659,015 |
| 15 Jan 2024 | CNY | 43.5 | 43.5 | 43.5 | 43.5 | 43.5 | 0.0 (0.0%) | 498,923 |
| 12 Jan 2024 | CNY | 43.89 | 44.68 | 43.5 | 43.5 | 43.5 | -0.41 (-0.93%) | 711,008 |
| 11 Jan 2024 | CNY | 43.51 | 44.27 | 43.03 | 43.91 | 43.91 | +0.4 (+0.92%) | 722,141 |
| 10 Jan 2024 | CNY | 43.8 | 44.14 | 42.67 | 43.51 | 43.51 | -0.37 (-0.84%) | 758,142 |
| 9 Jan 2024 | CNY | 44.39 | 44.92 | 43.7 | 43.88 | 43.88 | -0.02 (-0.05%) | 725,523 |
| 8 Jan 2024 | CNY | 46.15 | 46.39 | 43.9 | 43.9 | 43.9 | -2.55 (-5.49%) | 766,898 |
| 5 Jan 2024 | CNY | 47.63 | 48.05 | 46.22 | 46.45 | 46.45 | -1.35 (-2.82%) | 464,703 |
| 4 Jan 2024 | CNY | 49.12 | 49.12 | 47.66 | 47.8 | 47.8 | -1.08 (-2.21%) | 357,727 |
| 3 Jan 2024 | CNY | 48.85 | 49.19 | 48.28 | 48.88 | 48.88 | -0.21 (-0.43%) | 326,446 |
