| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 40 | 40.93 | 39.59 | 40.69 | 40.69 | +0.41 (+1.02%) | 4,081,346 |
| 22 Feb 2024 | CNY | 40.6 | 40.72 | 39.63 | 40.28 | 40.28 | -0.55 (-1.35%) | 4,578,547 |
| 21 Feb 2024 | CNY | 41.3 | 42.06 | 40.66 | 40.83 | 40.83 | -0.3 (-0.73%) | 4,211,322 |
| 20 Feb 2024 | CNY | 41.1 | 41.95 | 40.77 | 41.13 | 41.13 | -0.31 (-0.75%) | 3,844,433 |
| 19 Feb 2024 | CNY | 42.44 | 42.44 | 40.71 | 41.44 | 41.44 | -0.24 (-0.58%) | 5,550,114 |
| 8 Feb 2024 | CNY | 41.13 | 43.98 | 40.8 | 41.68 | 41.68 | +1.43 (+3.55%) | 8,309,735 |
| 7 Feb 2024 | CNY | 38.88 | 40.66 | 38.15 | 40.25 | 40.25 | +2.1 (+5.50%) | 7,140,375 |
| 6 Feb 2024 | CNY | 33.77 | 38.3 | 33.46 | 38.15 | 38.15 | +3.51 (+10.13%) | 7,176,419 |
| 5 Feb 2024 | CNY | 34.88 | 35.76 | 32.25 | 34.64 | 34.64 | -0.4 (-1.14%) | 7,347,158 |
| 2 Feb 2024 | CNY | 36.61 | 37.06 | 34.56 | 35.04 | 35.04 | -1.71 (-4.65%) | 5,202,426 |
| 1 Feb 2024 | CNY | 36.17 | 38.27 | 35.7 | 36.75 | 36.75 | +0.58 (+1.60%) | 4,069,662 |
| 31 Jan 2024 | CNY | 37.41 | 38.04 | 36 | 36.17 | 36.17 | -1.81 (-4.77%) | 4,344,882 |
| 30 Jan 2024 | CNY | 39.3 | 39.3 | 36.14 | 37.98 | 37.98 | -0.82 (-2.11%) | 7,825,842 |
| 29 Jan 2024 | CNY | 41.2 | 41.58 | 38.4 | 38.8 | 38.8 | -1.87 (-4.60%) | 5,879,532 |
| 26 Jan 2024 | CNY | 42.2 | 42.85 | 40.18 | 40.67 | 40.67 | -1.62 (-3.83%) | 5,441,983 |
| 25 Jan 2024 | CNY | 40.8 | 42.46 | 39.6 | 42.29 | 42.29 | +1.43 (+3.50%) | 4,771,237 |
| 24 Jan 2024 | CNY | 40.42 | 41.47 | 39.33 | 40.86 | 40.86 | +0.49 (+1.21%) | 3,835,719 |
| 23 Jan 2024 | CNY | 38.15 | 40.59 | 38 | 40.37 | 40.37 | +2.27 (+5.96%) | 4,700,253 |
| 22 Jan 2024 | CNY | 40.4 | 41.47 | 38.03 | 38.1 | 38.1 | -2.7 (-6.62%) | 5,680,075 |
| 19 Jan 2024 | CNY | 41.85 | 42.05 | 40.57 | 40.8 | 40.8 | -0.95 (-2.28%) | 3,795,528 |
| 18 Jan 2024 | CNY | 38.25 | 41.99 | 38 | 41.75 | 41.75 | +2.6 (+6.64%) | 6,839,338 |
| 17 Jan 2024 | CNY | 42 | 43.88 | 39.1 | 39.15 | 39.15 | -3.11 (-7.36%) | 9,467,801 |
| 16 Jan 2024 | CNY | 41.38 | 42.58 | 40.5 | 42.26 | 42.26 | +1.66 (+4.09%) | 4,205,651 |
| 15 Jan 2024 | CNY | 40.6 | 40.6 | 40.6 | 40.6 | 40.6 | 0.0 (0.0%) | 2,930,193 |
| 12 Jan 2024 | CNY | 40.79 | 41.94 | 40.56 | 40.6 | 40.6 | -0.18 (-0.44%) | 3,038,934 |
| 11 Jan 2024 | CNY | 40.51 | 41.27 | 39.83 | 40.78 | 40.78 | +0.44 (+1.09%) | 2,468,137 |
| 10 Jan 2024 | CNY | 40.29 | 40.73 | 39.88 | 40.34 | 40.34 | -0.37 (-0.91%) | 2,420,641 |
| 9 Jan 2024 | CNY | 40.5 | 41.28 | 39.93 | 40.71 | 40.71 | +0.73 (+1.83%) | 3,938,377 |
| 8 Jan 2024 | CNY | 41.34 | 41.49 | 39.92 | 39.98 | 39.98 | -0.83 (-2.03%) | 2,935,422 |
| 5 Jan 2024 | CNY | 41.2 | 41.73 | 40.68 | 40.81 | 40.81 | -0.47 (-1.14%) | 2,816,941 |
