| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2024 | CNY | 51.63 | 52.47 | 50.89 | 51.85 | 51.85 | +0.35 (+0.68%) | 577,419 |
| 21 Feb 2024 | CNY | 50.76 | 53.85 | 50.32 | 51.5 | 51.5 | +0.35 (+0.68%) | 964,710 |
| 20 Feb 2024 | CNY | 52.15 | 52.5 | 50.82 | 51.15 | 51.15 | -1.06 (-2.03%) | 530,535 |
| 19 Feb 2024 | CNY | 49.08 | 52.65 | 49.08 | 52.21 | 52.21 | +3.62 (+7.45%) | 1,284,952 |
| 8 Feb 2024 | CNY | 45 | 48.88 | 44.27 | 48.59 | 48.59 | +4.41 (+9.98%) | 794,791 |
| 7 Feb 2024 | CNY | 46 | 48.66 | 43.75 | 44.18 | 44.18 | -1.77 (-3.85%) | 803,023 |
| 6 Feb 2024 | CNY | 43.05 | 46.18 | 42.15 | 45.95 | 45.95 | +2.3 (+5.27%) | 1,098,012 |
| 5 Feb 2024 | CNY | 44.5 | 44.77 | 38.9 | 43.65 | 43.65 | -1.11 (-2.48%) | 973,250 |
| 2 Feb 2024 | CNY | 48.78 | 48.79 | 43.93 | 44.76 | 44.76 | -3.63 (-7.50%) | 725,239 |
| 1 Feb 2024 | CNY | 47.88 | 49.58 | 46.71 | 48.39 | 48.39 | +1.17 (+2.48%) | 578,192 |
| 31 Jan 2024 | CNY | 49.3 | 50.14 | 46.79 | 47.22 | 47.22 | -2.33 (-4.70%) | 770,722 |
| 30 Jan 2024 | CNY | 51.5 | 51.69 | 49.3 | 49.55 | 49.55 | -2.46 (-4.73%) | 704,253 |
| 29 Jan 2024 | CNY | 53 | 54.88 | 51.3 | 52.01 | 52.01 | +0.69 (+1.34%) | 1,269,077 |
| 26 Jan 2024 | CNY | 54.84 | 55.33 | 51.16 | 51.32 | 51.32 | -3.78 (-6.86%) | 1,368,466 |
| 25 Jan 2024 | CNY | 53.3 | 55.47 | 52.38 | 55.1 | 55.1 | +1.79 (+3.36%) | 920,511 |
| 24 Jan 2024 | CNY | 54 | 54.19 | 51.3 | 53.31 | 53.31 | -0.39 (-0.73%) | 812,736 |
| 23 Jan 2024 | CNY | 53.74 | 54.34 | 51.9 | 53.7 | 53.7 | -0.1 (-0.19%) | 842,039 |
| 22 Jan 2024 | CNY | 54.8 | 56.67 | 53.18 | 53.8 | 53.8 | -1.34 (-2.43%) | 1,138,979 |
| 19 Jan 2024 | CNY | 60.11 | 60.8 | 54.83 | 55.14 | 55.14 | -4.97 (-8.27%) | 1,817,943 |
| 18 Jan 2024 | CNY | 59.6 | 60.4 | 58.54 | 60.11 | 60.11 | +0.31 (+0.52%) | 984,326 |
| 17 Jan 2024 | CNY | 62 | 62.18 | 59.6 | 59.8 | 59.8 | -2.5 (-4.01%) | 584,309 |
| 16 Jan 2024 | CNY | 62.79 | 63.8 | 61.11 | 62.3 | 62.3 | -1.6 (-2.50%) | 759,393 |
| 15 Jan 2024 | CNY | 63.9 | 63.9 | 63.9 | 63.9 | 63.9 | 0.0 (0.0%) | 695,453 |
| 12 Jan 2024 | CNY | 64.07 | 66.23 | 63.69 | 63.9 | 63.9 | -0.06 (-0.09%) | 1,063,144 |
| 11 Jan 2024 | CNY | 61.6 | 64.3 | 61.36 | 63.96 | 63.96 | +2.31 (+3.75%) | 1,329,919 |
| 10 Jan 2024 | CNY | 59.8 | 62.8 | 59.11 | 61.65 | 61.65 | +1.67 (+2.78%) | 1,244,183 |
| 9 Jan 2024 | CNY | 59.79 | 62.1 | 59.5 | 59.98 | 59.98 | +0.7 (+1.18%) | 672,065 |
| 8 Jan 2024 | CNY | 60.7 | 61.16 | 59.26 | 59.28 | 59.28 | -1.47 (-2.42%) | 578,755 |
| 5 Jan 2024 | CNY | 61.72 | 63.5 | 60.5 | 60.75 | 60.75 | -1.13 (-1.83%) | 740,134 |
| 4 Jan 2024 | CNY | 63.4 | 63.5 | 61.88 | 61.88 | 61.88 | -1.57 (-2.47%) | 745,734 |
