| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 43.99 | 45.37 | 40.88 | 41.01 | 41.01 | -2.7 (-6.18%) | 1,495,980 |
| 27 Feb 2024 | CNY | 42.58 | 43.71 | 42.44 | 43.71 | 43.71 | +0.86 (+2.01%) | 818,750 |
| 26 Feb 2024 | CNY | 42.17 | 44.1 | 41.83 | 42.85 | 42.85 | +0.85 (+2.02%) | 1,403,980 |
| 23 Feb 2024 | CNY | 42.66 | 42.7 | 41.6 | 42 | 42 | -0.33 (-0.78%) | 989,020 |
| 22 Feb 2024 | CNY | 42.08 | 42.7 | 41.61 | 42.33 | 42.33 | -0.05 (-0.12%) | 920,910 |
| 21 Feb 2024 | CNY | 40.68 | 42.8 | 40.2 | 42.38 | 42.38 | +1.43 (+3.49%) | 1,596,860 |
| 20 Feb 2024 | CNY | 41.19 | 43 | 40.57 | 40.95 | 40.95 | -0.67 (-1.61%) | 1,475,460 |
| 19 Feb 2024 | CNY | 41.17 | 43.7 | 40.8 | 41.62 | 41.62 | +0.09 (+0.22%) | 1,674,710 |
| 8 Feb 2024 | CNY | 35.82 | 42.25 | 35.5 | 41.53 | 41.53 | +5.53 (+15.36%) | 2,313,850 |
| 7 Feb 2024 | CNY | 37.13 | 38.64 | 34.55 | 36 | 36 | -0.95 (-2.57%) | 2,181,400 |
| 6 Feb 2024 | CNY | 35.3 | 38.24 | 32.6 | 36.95 | 36.95 | +1.66 (+4.70%) | 1,909,180 |
| 5 Feb 2024 | CNY | 37.52 | 37.58 | 32.59 | 35.29 | 35.29 | -3.39 (-8.76%) | 1,989,470 |
| 2 Feb 2024 | CNY | 41 | 41 | 35.76 | 38.68 | 38.68 | -0.58 (-1.48%) | 1,323,400 |
| 1 Feb 2024 | CNY | 38.54 | 40.28 | 37.93 | 39.26 | 39.26 | +0.66 (+1.71%) | 1,288,090 |
| 31 Jan 2024 | CNY | 40.44 | 41 | 38.53 | 38.6 | 38.6 | -2.51 (-6.11%) | 1,447,100 |
| 30 Jan 2024 | CNY | 41.48 | 42.88 | 40.85 | 41.11 | 41.11 | -0.45 (-1.08%) | 803,010 |
| 29 Jan 2024 | CNY | 43.16 | 43.99 | 41.56 | 41.56 | 41.56 | -1.48 (-3.44%) | 913,270 |
| 26 Jan 2024 | CNY | 44.2 | 45.25 | 42.51 | 43.04 | 43.04 | -1.24 (-2.80%) | 845,010 |
| 25 Jan 2024 | CNY | 42.97 | 45.92 | 41.78 | 44.28 | 44.28 | +0.73 (+1.68%) | 1,119,620 |
| 24 Jan 2024 | CNY | 44.6 | 44.6 | 42.35 | 43.55 | 43.55 | -0.33 (-0.75%) | 896,210 |
| 23 Jan 2024 | CNY | 43.66 | 44.15 | 42.16 | 43.88 | 43.88 | +0.13 (+0.30%) | 627,470 |
| 22 Jan 2024 | CNY | 47.16 | 47.53 | 43.3 | 43.75 | 43.75 | -3.41 (-7.23%) | 833,710 |
| 19 Jan 2024 | CNY | 47.3 | 48.01 | 46.5 | 47.16 | 47.16 | +0.16 (+0.34%) | 535,670 |
| 18 Jan 2024 | CNY | 47.67 | 47.69 | 45.48 | 47 | 47 | -1.38 (-2.85%) | 848,780 |
| 17 Jan 2024 | CNY | 48.93 | 49.64 | 47.86 | 48.38 | 48.38 | -0.6 (-1.22%) | 825,050 |
| 16 Jan 2024 | CNY | 50 | 52.2 | 48.25 | 48.98 | 48.98 | -0.01 (-0.02%) | 1,211,640 |
| 15 Jan 2024 | CNY | 48.5 | 49.46 | 48.37 | 48.99 | 48.99 | +0.07 (+0.14%) | 365,860 |
| 12 Jan 2024 | CNY | 49 | 49.34 | 48.31 | 48.92 | 48.92 | -0.46 (-0.93%) | 475,390 |
| 11 Jan 2024 | CNY | 48.5 | 49.66 | 47.16 | 49.38 | 49.38 | +0.85 (+1.75%) | 592,830 |
| 10 Jan 2024 | CNY | 48.8 | 49.43 | 47.78 | 48.53 | 48.53 | -0.27 (-0.55%) | 832,680 |
