| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 45.11 | 49.39 | 44.8 | 47.02 | 47.02 | +0.52 (+1.12%) | 706,787 |
| 20 Feb 2024 | CNY | 46.86 | 46.86 | 44 | 46.5 | 46.5 | -0.9 (-1.90%) | 812,687 |
| 19 Feb 2024 | CNY | 46.51 | 48.51 | 45.8 | 47.4 | 47.4 | +1.62 (+3.54%) | 698,045 |
| 8 Feb 2024 | CNY | 40.08 | 47.65 | 39.6 | 45.78 | 45.78 | +5.5 (+13.65%) | 994,019 |
| 7 Feb 2024 | CNY | 44.44 | 44.44 | 39.52 | 40.28 | 40.28 | -2.14 (-5.04%) | 983,891 |
| 6 Feb 2024 | CNY | 39.82 | 44.73 | 37.22 | 42.42 | 42.42 | +2.73 (+6.88%) | 893,173 |
| 5 Feb 2024 | CNY | 41.05 | 42.1 | 35.37 | 39.69 | 39.69 | -2.51 (-5.95%) | 1,045,482 |
| 2 Feb 2024 | CNY | 45.05 | 45.49 | 39.91 | 42.2 | 42.2 | -2.4 (-5.38%) | 783,208 |
| 1 Feb 2024 | CNY | 44.1 | 46.33 | 43.81 | 44.6 | 44.6 | -0.27 (-0.60%) | 395,947 |
| 31 Jan 2024 | CNY | 46.93 | 47.66 | 44.67 | 44.87 | 44.87 | -2.23 (-4.73%) | 696,471 |
| 30 Jan 2024 | CNY | 48 | 49.12 | 46.87 | 47.1 | 47.1 | -1.9 (-3.88%) | 359,511 |
| 29 Jan 2024 | CNY | 51.06 | 52.3 | 49 | 49 | 49 | -1.71 (-3.37%) | 562,197 |
| 26 Jan 2024 | CNY | 52 | 52.61 | 50.5 | 50.71 | 50.71 | -1.98 (-3.76%) | 442,397 |
| 25 Jan 2024 | CNY | 50.62 | 53.36 | 50.21 | 52.69 | 52.69 | +2.07 (+4.09%) | 655,733 |
| 24 Jan 2024 | CNY | 51.22 | 52.3 | 49.02 | 50.62 | 50.62 | -0.48 (-0.94%) | 806,506 |
| 23 Jan 2024 | CNY | 51.9 | 52.5 | 50.81 | 51.1 | 51.1 | -0.6 (-1.16%) | 686,484 |
| 22 Jan 2024 | CNY | 55.81 | 56.53 | 50.85 | 51.7 | 51.7 | -4.11 (-7.36%) | 766,246 |
| 19 Jan 2024 | CNY | 56.28 | 59.14 | 55.76 | 55.81 | 55.81 | -0.31 (-0.55%) | 985,698 |
| 18 Jan 2024 | CNY | 55.5 | 56.66 | 53.52 | 56.12 | 56.12 | +0.19 (+0.34%) | 629,391 |
| 17 Jan 2024 | CNY | 58.46 | 58.57 | 55.93 | 55.93 | 55.93 | -2.6 (-4.44%) | 580,886 |
| 16 Jan 2024 | CNY | 61.14 | 61.16 | 57.7 | 58.53 | 58.53 | -2.67 (-4.36%) | 670,687 |
| 15 Jan 2024 | CNY | 60.95 | 61.77 | 60.14 | 61.2 | 61.2 | -0.05 (-0.08%) | 274,128 |
| 12 Jan 2024 | CNY | 62.05 | 62.27 | 61.07 | 61.25 | 61.25 | -1.2 (-1.92%) | 307,230 |
| 11 Jan 2024 | CNY | 62 | 63.17 | 62 | 62.45 | 62.45 | 0.0 (0.0%) | 400,050 |
| 10 Jan 2024 | CNY | 62.7 | 63.8 | 61.44 | 62.45 | 62.45 | -0.83 (-1.31%) | 361,048 |
| 9 Jan 2024 | CNY | 64.1 | 64.98 | 61.83 | 63.28 | 63.28 | -0.7 (-1.09%) | 757,792 |
| 8 Jan 2024 | CNY | 65.68 | 66.2 | 63.09 | 63.98 | 63.98 | -2.64 (-3.96%) | 611,158 |
| 5 Jan 2024 | CNY | 68 | 68.47 | 65 | 66.62 | 66.62 | -1.51 (-2.22%) | 589,314 |
| 4 Jan 2024 | CNY | 69.3 | 70.17 | 67.55 | 68.13 | 68.13 | -1.57 (-2.25%) | 653,175 |
| 3 Jan 2024 | CNY | 71.6 | 71.62 | 68.88 | 69.7 | 69.7 | -2.23 (-3.10%) | 649,333 |
