| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2024 | CNY | 36.31 | 38.61 | 36.3 | 38.59 | 38.59 | +1.93 (+5.26%) | 1,975,646 |
| 26 Feb 2024 | CNY | 36.49 | 37.69 | 36.22 | 36.66 | 36.66 | -0.02 (-0.05%) | 1,990,213 |
| 23 Feb 2024 | CNY | 36.08 | 36.89 | 35.3 | 36.68 | 36.68 | +1.12 (+3.15%) | 1,430,836 |
| 22 Feb 2024 | CNY | 34.33 | 35.6 | 34.33 | 35.56 | 35.56 | +0.91 (+2.63%) | 1,372,456 |
| 21 Feb 2024 | CNY | 34.1 | 35.92 | 33.94 | 34.65 | 34.65 | +0.32 (+0.93%) | 1,508,083 |
| 20 Feb 2024 | CNY | 34.02 | 34.59 | 33.38 | 34.33 | 34.33 | -0.38 (-1.09%) | 1,738,752 |
| 19 Feb 2024 | CNY | 35.14 | 36.66 | 34.1 | 34.71 | 34.71 | -0.28 (-0.80%) | 2,441,057 |
| 8 Feb 2024 | CNY | 31.78 | 35 | 31.78 | 34.99 | 34.99 | +3.88 (+12.47%) | 2,698,823 |
| 7 Feb 2024 | CNY | 30.35 | 32 | 29.53 | 31.11 | 31.11 | +1.18 (+3.94%) | 2,370,023 |
| 6 Feb 2024 | CNY | 26.71 | 30.49 | 26.32 | 29.93 | 29.93 | +2 (+7.16%) | 2,305,406 |
| 5 Feb 2024 | CNY | 31 | 31 | 26.36 | 27.93 | 27.93 | -3.34 (-10.68%) | 3,023,871 |
| 2 Feb 2024 | CNY | 33.6 | 34.49 | 30.12 | 31.27 | 31.27 | -2.32 (-6.91%) | 2,368,013 |
| 1 Feb 2024 | CNY | 34.28 | 35.23 | 33.16 | 33.59 | 33.59 | -0.97 (-2.81%) | 1,530,844 |
| 31 Jan 2024 | CNY | 35.1 | 36.23 | 34.42 | 34.56 | 34.56 | -1.43 (-3.97%) | 1,325,497 |
| 30 Jan 2024 | CNY | 36.8 | 37.37 | 35.92 | 35.99 | 35.99 | -1.34 (-3.59%) | 1,214,792 |
| 29 Jan 2024 | CNY | 38.5 | 39.39 | 37.17 | 37.33 | 37.33 | -1.27 (-3.29%) | 1,250,760 |
| 26 Jan 2024 | CNY | 40.09 | 40.09 | 38.4 | 38.6 | 38.6 | -0.64 (-1.63%) | 1,230,048 |
| 25 Jan 2024 | CNY | 38.3 | 39.6 | 37.62 | 39.24 | 39.24 | +1.22 (+3.21%) | 1,200,199 |
| 24 Jan 2024 | CNY | 38.3 | 38.48 | 36.35 | 38.02 | 38.02 | -0.09 (-0.24%) | 1,286,391 |
| 23 Jan 2024 | CNY | 37.99 | 38.68 | 37 | 38.11 | 38.11 | +0.35 (+0.93%) | 1,304,150 |
| 22 Jan 2024 | CNY | 40.2 | 40.47 | 37.41 | 37.76 | 37.76 | -2.65 (-6.56%) | 1,322,617 |
| 19 Jan 2024 | CNY | 41.35 | 41.91 | 40.38 | 40.41 | 40.41 | -0.94 (-2.27%) | 889,657 |
| 18 Jan 2024 | CNY | 41.4 | 41.54 | 39.69 | 41.35 | 41.35 | +0.24 (+0.58%) | 1,398,140 |
| 17 Jan 2024 | CNY | 42.92 | 42.93 | 41.11 | 41.11 | 41.11 | -1.73 (-4.04%) | 956,232 |
| 16 Jan 2024 | CNY | 43.2 | 43.53 | 42.21 | 42.84 | 42.84 | -0.72 (-1.65%) | 1,115,798 |
| 15 Jan 2024 | CNY | 43.02 | 44.14 | 42.35 | 43.56 | 43.56 | +0.54 (+1.26%) | 926,487 |
| 12 Jan 2024 | CNY | 43.92 | 44.28 | 42.91 | 43.02 | 43.02 | -0.91 (-2.07%) | 891,894 |
| 11 Jan 2024 | CNY | 43.3 | 44.48 | 42.87 | 43.93 | 43.93 | +0.63 (+1.45%) | 1,007,732 |
| 10 Jan 2024 | CNY | 43 | 43.88 | 42.14 | 43.3 | 43.3 | +0.08 (+0.19%) | 964,202 |
| 9 Jan 2024 | CNY | 43.48 | 44.32 | 43.03 | 43.22 | 43.22 | -0.2 (-0.46%) | 1,289,041 |
