| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 40.2 | 41.6 | 35.61 | 36.61 | 36.61 | -3.52 (-8.77%) | 7,938,200 |
| 27 Feb 2024 | CNY | 37.95 | 40.2 | 37.72 | 40.13 | 40.13 | +1.9 (+4.97%) | 5,457,330 |
| 26 Feb 2024 | CNY | 38.75 | 39.36 | 37.69 | 38.23 | 38.23 | -0.16 (-0.42%) | 4,743,180 |
| 23 Feb 2024 | CNY | 36.6 | 38.45 | 36.57 | 38.39 | 38.39 | +1.22 (+3.28%) | 5,543,640 |
| 22 Feb 2024 | CNY | 36.43 | 37.77 | 36.36 | 37.17 | 37.17 | -0.21 (-0.56%) | 4,240,980 |
| 21 Feb 2024 | CNY | 36.8 | 38.79 | 35.8 | 37.38 | 37.38 | +0.83 (+2.27%) | 4,267,380 |
| 20 Feb 2024 | CNY | 36.5 | 36.79 | 35.56 | 36.55 | 36.55 | +0.11 (+0.30%) | 2,917,930 |
| 19 Feb 2024 | CNY | 36.2 | 37.27 | 35.25 | 36.44 | 36.44 | +0.59 (+1.65%) | 5,665,910 |
| 8 Feb 2024 | CNY | 34.37 | 36.36 | 33.35 | 35.85 | 35.85 | +2.12 (+6.29%) | 6,329,410 |
| 7 Feb 2024 | CNY | 32.8 | 36.98 | 32 | 33.73 | 33.73 | +1.75 (+5.47%) | 7,345,880 |
| 6 Feb 2024 | CNY | 28.42 | 32.42 | 27.11 | 31.98 | 31.98 | +3 (+10.35%) | 7,075,990 |
| 5 Feb 2024 | CNY | 32.75 | 33.2 | 28 | 28.98 | 28.98 | -3.97 (-12.05%) | 6,843,930 |
| 2 Feb 2024 | CNY | 35.79 | 35.89 | 31.76 | 32.95 | 32.95 | -2.38 (-6.74%) | 5,445,170 |
| 1 Feb 2024 | CNY | 35.22 | 36.48 | 34.27 | 35.33 | 35.33 | +0.32 (+0.91%) | 4,481,600 |
| 31 Jan 2024 | CNY | 37.42 | 38.02 | 35.01 | 35.01 | 35.01 | -2.59 (-6.89%) | 4,513,790 |
| 30 Jan 2024 | CNY | 38.38 | 39.31 | 37.41 | 37.6 | 37.6 | -0.78 (-2.03%) | 3,832,740 |
| 29 Jan 2024 | CNY | 40.88 | 41.1 | 38.32 | 38.38 | 38.38 | -1.99 (-4.93%) | 3,727,500 |
| 26 Jan 2024 | CNY | 42.46 | 42.84 | 40.11 | 40.37 | 40.37 | -2.02 (-4.77%) | 2,862,360 |
| 25 Jan 2024 | CNY | 41.8 | 42.89 | 40.68 | 42.39 | 42.39 | +0.84 (+2.02%) | 3,682,350 |
| 24 Jan 2024 | CNY | 42.77 | 42.98 | 40 | 41.55 | 41.55 | -0.55 (-1.31%) | 3,640,460 |
| 23 Jan 2024 | CNY | 42.42 | 43.02 | 41.5 | 42.1 | 42.1 | -0.4 (-0.94%) | 4,283,700 |
| 22 Jan 2024 | CNY | 46.1 | 46.65 | 42.29 | 42.5 | 42.5 | -4 (-8.60%) | 4,662,890 |
| 19 Jan 2024 | CNY | 47.55 | 49.12 | 46.5 | 46.5 | 46.5 | -1.03 (-2.17%) | 2,136,750 |
| 18 Jan 2024 | CNY | 47.46 | 48.5 | 45.7 | 47.53 | 47.53 | -0.23 (-0.48%) | 3,702,580 |
| 17 Jan 2024 | CNY | 50.5 | 50.52 | 47.61 | 47.76 | 47.76 | -2.66 (-5.28%) | 2,960,750 |
| 16 Jan 2024 | CNY | 50.2 | 51.29 | 49.6 | 50.42 | 50.42 | +0.08 (+0.16%) | 1,951,370 |
| 15 Jan 2024 | CNY | 51.26 | 51.51 | 50.03 | 50.34 | 50.34 | -1.29 (-2.50%) | 1,518,580 |
| 12 Jan 2024 | CNY | 51.89 | 53.57 | 51.08 | 51.63 | 51.63 | -0.08 (-0.15%) | 2,589,110 |
| 11 Jan 2024 | CNY | 50.44 | 52.27 | 49.6 | 51.71 | 51.71 | +1.3 (+2.58%) | 1,739,860 |
| 10 Jan 2024 | CNY | 50.71 | 52.38 | 49.53 | 50.41 | 50.41 | -0.32 (-0.63%) | 2,015,970 |
