| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 50.01 | 50.78 | 49.66 | 50.28 | 50.28 | +0.29 (+0.58%) | 1,429,277 |
| 8 Feb 2024 | CNY | 47.45 | 50.96 | 46.29 | 49.99 | 49.99 | +2.59 (+5.46%) | 3,365,332 |
| 7 Feb 2024 | CNY | 47 | 48.87 | 45.98 | 47.4 | 47.4 | -0.05 (-0.11%) | 2,716,320 |
| 6 Feb 2024 | CNY | 43.93 | 47.53 | 42.52 | 47.45 | 47.45 | +3.39 (+7.69%) | 2,375,548 |
| 5 Feb 2024 | CNY | 43.73 | 45.28 | 40.58 | 44.06 | 44.06 | +0.17 (+0.39%) | 2,365,985 |
| 2 Feb 2024 | CNY | 46.51 | 46.81 | 42.55 | 43.89 | 43.89 | -2.67 (-5.73%) | 2,532,264 |
| 1 Feb 2024 | CNY | 47.3 | 47.55 | 46.15 | 46.56 | 46.56 | -1.04 (-2.18%) | 1,400,483 |
| 31 Jan 2024 | CNY | 49.01 | 49.16 | 47.11 | 47.6 | 47.6 | -1.82 (-3.68%) | 1,551,402 |
| 30 Jan 2024 | CNY | 49.5 | 50.97 | 49.04 | 49.42 | 49.42 | -0.26 (-0.52%) | 1,745,972 |
| 29 Jan 2024 | CNY | 50.66 | 51.43 | 49.6 | 49.68 | 49.68 | -0.17 (-0.34%) | 1,771,495 |
| 26 Jan 2024 | CNY | 50 | 50.7 | 49.5 | 49.85 | 49.85 | -0.11 (-0.22%) | 1,834,993 |
| 25 Jan 2024 | CNY | 48.33 | 50.14 | 47.91 | 49.96 | 49.96 | +1.6 (+3.31%) | 2,091,557 |
| 24 Jan 2024 | CNY | 48.42 | 48.72 | 47.01 | 48.36 | 48.36 | +0.04 (+0.08%) | 2,365,728 |
| 23 Jan 2024 | CNY | 46.85 | 48.61 | 46.49 | 48.32 | 48.32 | +1.32 (+2.81%) | 1,867,736 |
| 22 Jan 2024 | CNY | 49.9 | 50.07 | 46.8 | 47 | 47 | -3 (-6%) | 3,765,149 |
| 19 Jan 2024 | CNY | 51.8 | 51.8 | 48.82 | 50 | 50 | -2.35 (-4.49%) | 5,977,618 |
| 18 Jan 2024 | CNY | 52.9 | 52.9 | 51.6 | 52.35 | 52.35 | -0.48 (-0.91%) | 964,648 |
| 17 Jan 2024 | CNY | 53.39 | 53.82 | 52.8 | 52.83 | 52.83 | -0.57 (-1.07%) | 606,334 |
| 16 Jan 2024 | CNY | 54.04 | 54.04 | 52.51 | 53.4 | 53.4 | -0.68 (-1.26%) | 1,327,021 |
| 15 Jan 2024 | CNY | 55.28 | 56.18 | 53.91 | 54.08 | 54.08 | -1.42 (-2.56%) | 1,730,004 |
| 12 Jan 2024 | CNY | 56.4 | 56.44 | 55.43 | 55.5 | 55.5 | -1 (-1.77%) | 1,303,476 |
| 11 Jan 2024 | CNY | 57 | 57.18 | 55.3 | 56.5 | 56.5 | -0.61 (-1.07%) | 1,810,707 |
| 10 Jan 2024 | CNY | 58.25 | 58.26 | 57.11 | 57.11 | 57.11 | -1.16 (-1.99%) | 769,021 |
| 9 Jan 2024 | CNY | 58.89 | 59.54 | 58.1 | 58.27 | 58.27 | -0.73 (-1.24%) | 665,357 |
| 8 Jan 2024 | CNY | 60.23 | 60.49 | 59 | 59 | 59 | -1.41 (-2.33%) | 767,873 |
| 5 Jan 2024 | CNY | 60.94 | 60.94 | 60.1 | 60.41 | 60.41 | -0.49 (-0.80%) | 639,674 |
| 4 Jan 2024 | CNY | 60.7 | 61.19 | 60.35 | 60.9 | 60.9 | +0.18 (+0.30%) | 630,358 |
| 3 Jan 2024 | CNY | 60.31 | 60.85 | 60.03 | 60.72 | 60.72 | +0.14 (+0.23%) | 730,432 |
| 2 Jan 2024 | CNY | 61.06 | 61.88 | 60.58 | 60.58 | 60.58 | -0.62 (-1.01%) | 982,133 |
| 29 Dec 2023 | CNY | 60.86 | 61.28 | 60.7 | 61.2 | 61.2 | +0.2 (+0.33%) | 701,610 |
