| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2024 | CNY | 43.5 | 43.5 | 42.11 | 43.1 | 43.1 | -0.1 (-0.23%) | 1,951,898 |
| 22 Feb 2024 | CNY | 41.2 | 43.58 | 41.18 | 43.2 | 43.2 | +1.52 (+3.65%) | 2,125,001 |
| 21 Feb 2024 | CNY | 40.08 | 42.99 | 39.77 | 41.68 | 41.68 | +0.99 (+2.43%) | 2,441,760 |
| 20 Feb 2024 | CNY | 42.3 | 42.49 | 39.2 | 40.69 | 40.69 | -1.31 (-3.12%) | 3,106,952 |
| 19 Feb 2024 | CNY | 42 | 44.2 | 40.32 | 42 | 42 | +0.2 (+0.48%) | 2,765,381 |
| 8 Feb 2024 | CNY | 40.18 | 42.5 | 35.14 | 41.8 | 41.8 | +1.92 (+4.81%) | 2,624,511 |
| 7 Feb 2024 | CNY | 40.25 | 43.93 | 39.16 | 39.88 | 39.88 | +0.21 (+0.53%) | 2,979,193 |
| 6 Feb 2024 | CNY | 35.83 | 40.66 | 35.35 | 39.67 | 39.67 | +2.87 (+7.80%) | 2,108,811 |
| 5 Feb 2024 | CNY | 39.51 | 40 | 35.11 | 36.8 | 36.8 | -3.75 (-9.25%) | 2,839,208 |
| 2 Feb 2024 | CNY | 44.23 | 44.89 | 40.3 | 40.55 | 40.55 | -3.59 (-8.13%) | 2,460,794 |
| 1 Feb 2024 | CNY | 44.72 | 46.08 | 43.56 | 44.14 | 44.14 | -0.85 (-1.89%) | 1,735,772 |
| 31 Jan 2024 | CNY | 47 | 47.61 | 44.71 | 44.99 | 44.99 | -2.01 (-4.28%) | 1,112,783 |
| 30 Jan 2024 | CNY | 49.04 | 49.68 | 46.75 | 47 | 47 | -3.27 (-6.50%) | 1,470,280 |
| 29 Jan 2024 | CNY | 51.73 | 53.35 | 50.2 | 50.27 | 50.27 | -0.79 (-1.55%) | 1,905,409 |
| 26 Jan 2024 | CNY | 52.22 | 52.3 | 49.7 | 51.06 | 51.06 | -1.69 (-3.20%) | 2,629,977 |
| 25 Jan 2024 | CNY | 48.14 | 53.55 | 47.81 | 52.75 | 52.75 | +4.61 (+9.58%) | 2,995,431 |
| 24 Jan 2024 | CNY | 50.75 | 50.75 | 47.32 | 48.14 | 48.14 | -2.49 (-4.92%) | 2,216,930 |
| 23 Jan 2024 | CNY | 49.95 | 51.48 | 49.02 | 50.63 | 50.63 | +0.67 (+1.34%) | 955,238 |
| 22 Jan 2024 | CNY | 52.5 | 52.95 | 49.85 | 49.96 | 49.96 | -2.52 (-4.80%) | 1,652,843 |
| 19 Jan 2024 | CNY | 53.7 | 55.2 | 52.08 | 52.48 | 52.48 | -1.62 (-2.99%) | 1,267,241 |
| 18 Jan 2024 | CNY | 53.7 | 54.26 | 51.81 | 54.1 | 54.1 | +0.33 (+0.61%) | 1,564,271 |
| 17 Jan 2024 | CNY | 56.94 | 56.94 | 53.62 | 53.77 | 53.77 | -3.4 (-5.95%) | 1,589,285 |
| 16 Jan 2024 | CNY | 55.89 | 58.19 | 55.55 | 57.17 | 57.17 | +1.54 (+2.77%) | 1,822,638 |
| 15 Jan 2024 | CNY | 54.6 | 56.1 | 53.2 | 55.63 | 55.63 | +0.48 (+0.87%) | 2,037,676 |
| 12 Jan 2024 | CNY | 57.67 | 59 | 55.15 | 55.15 | 55.15 | -2.65 (-4.58%) | 2,296,102 |
| 11 Jan 2024 | CNY | 56.5 | 58.44 | 56.36 | 57.8 | 57.8 | +1 (+1.76%) | 1,733,762 |
| 10 Jan 2024 | CNY | 56.13 | 58.18 | 54.67 | 56.8 | 56.8 | +0.1 (+0.18%) | 2,332,607 |
| 9 Jan 2024 | CNY | 55.66 | 58.2 | 55.66 | 56.7 | 56.7 | +1.05 (+1.89%) | 2,559,672 |
| 8 Jan 2024 | CNY | 56.25 | 57.5 | 54.63 | 55.65 | 55.65 | -0.68 (-1.21%) | 1,555,345 |
| 5 Jan 2024 | CNY | 56.6 | 58.49 | 56.01 | 56.33 | 56.33 | -0.26 (-0.46%) | 2,515,522 |
