| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2024 | CNY | 45.5 | 47.28 | 43.45 | 43.48 | 43.48 | -2.42 (-5.27%) | 25,528,260 |
| 27 Feb 2024 | CNY | 43.2 | 46.97 | 42.85 | 45.9 | 45.9 | +3.04 (+7.09%) | 23,536,660 |
| 26 Feb 2024 | CNY | 43.77 | 44 | 42.42 | 42.86 | 42.86 | +1.66 (+4.03%) | 15,958,460 |
| 23 Feb 2024 | CNY | 40.96 | 41.25 | 40.25 | 41.2 | 41.2 | +0.25 (+0.61%) | 9,029,740 |
| 22 Feb 2024 | CNY | 40.6 | 41.22 | 40.4 | 40.95 | 40.95 | +0.57 (+1.41%) | 6,968,170 |
| 21 Feb 2024 | CNY | 39.94 | 41.37 | 39.66 | 40.38 | 40.38 | +0.19 (+0.47%) | 8,619,570 |
| 20 Feb 2024 | CNY | 40.14 | 40.67 | 39.61 | 40.19 | 40.19 | -0.31 (-0.77%) | 6,565,470 |
| 19 Feb 2024 | CNY | 40.5 | 41.43 | 39.4 | 40.5 | 40.5 | +0.36 (+0.90%) | 11,244,080 |
| 8 Feb 2024 | CNY | 40.58 | 41.07 | 39.61 | 40.14 | 40.14 | -0.03 (-0.07%) | 10,830,250 |
| 7 Feb 2024 | CNY | 39.47 | 40.55 | 39.1 | 40.17 | 40.17 | +0.58 (+1.47%) | 12,548,790 |
| 6 Feb 2024 | CNY | 37.2 | 39.87 | 36.5 | 39.59 | 39.59 | +2.34 (+6.28%) | 12,965,190 |
| 5 Feb 2024 | CNY | 35.4 | 38.15 | 34.16 | 37.25 | 37.25 | +2.02 (+5.73%) | 13,960,230 |
| 2 Feb 2024 | CNY | 35.84 | 36.68 | 34 | 35.23 | 35.23 | -0.39 (-1.09%) | 10,590,970 |
| 1 Feb 2024 | CNY | 35.01 | 36.85 | 34.94 | 35.62 | 35.62 | +0.32 (+0.91%) | 6,410,750 |
| 31 Jan 2024 | CNY | 35.35 | 36.35 | 34.2 | 35.3 | 35.3 | -0.36 (-1.01%) | 8,409,560 |
| 30 Jan 2024 | CNY | 36.41 | 36.7 | 35.6 | 35.66 | 35.66 | -0.93 (-2.54%) | 5,142,130 |
| 29 Jan 2024 | CNY | 37.83 | 38.4 | 36.55 | 36.59 | 36.59 | -1.06 (-2.82%) | 5,854,770 |
| 26 Jan 2024 | CNY | 38.35 | 39.26 | 37.55 | 37.65 | 37.65 | -0.84 (-2.18%) | 5,800,470 |
| 25 Jan 2024 | CNY | 37.7 | 38.74 | 36.91 | 38.49 | 38.49 | +0.81 (+2.15%) | 7,798,930 |
| 24 Jan 2024 | CNY | 36.93 | 37.78 | 36.21 | 37.68 | 37.68 | +0.89 (+2.42%) | 7,689,200 |
| 23 Jan 2024 | CNY | 35.27 | 37.18 | 35.02 | 36.79 | 36.79 | +1.52 (+4.31%) | 7,687,880 |
| 22 Jan 2024 | CNY | 36.9 | 36.99 | 35.16 | 35.27 | 35.27 | -1.71 (-4.62%) | 8,480,380 |
| 19 Jan 2024 | CNY | 37.5 | 38.18 | 36.91 | 36.98 | 36.98 | -0.7 (-1.86%) | 5,179,790 |
| 18 Jan 2024 | CNY | 37.24 | 37.83 | 36.43 | 37.68 | 37.68 | +0.28 (+0.75%) | 7,381,540 |
| 17 Jan 2024 | CNY | 38.72 | 38.8 | 37.4 | 37.4 | 37.4 | -1.53 (-3.93%) | 6,751,020 |
| 16 Jan 2024 | CNY | 39.87 | 40.03 | 38.08 | 38.93 | 38.93 | -1.05 (-2.63%) | 8,793,120 |
| 15 Jan 2024 | CNY | 40.28 | 40.99 | 39.7 | 39.98 | 39.98 | -0.51 (-1.26%) | 5,155,860 |
| 12 Jan 2024 | CNY | 39.7 | 40.7 | 39.65 | 40.49 | 40.49 | +0.45 (+1.12%) | 6,637,060 |
| 11 Jan 2024 | CNY | 39.2 | 40.17 | 39.08 | 40.04 | 40.04 | +0.83 (+2.12%) | 5,752,520 |
| 10 Jan 2024 | CNY | 39.98 | 40.19 | 39.2 | 39.21 | 39.21 | -1.02 (-2.54%) | 6,631,730 |
