| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | CNY | 32.44 | 33.3 | 32.08 | 32.45 | 32.45 | -0.48 (-1.46%) | 1,863,130 |
| 31 Jan 2024 | CNY | 35.33 | 35.49 | 32.93 | 32.93 | 32.93 | -2.47 (-6.98%) | 2,380,633 |
| 30 Jan 2024 | CNY | 36.7 | 37 | 35.25 | 35.4 | 35.4 | -2.39 (-6.32%) | 2,418,990 |
| 29 Jan 2024 | CNY | 39.63 | 40.17 | 37.72 | 37.79 | 37.79 | -0.23 (-0.60%) | 2,753,835 |
| 26 Jan 2024 | CNY | 38.31 | 39.08 | 37.8 | 38.02 | 38.02 | -0.68 (-1.76%) | 1,750,881 |
| 25 Jan 2024 | CNY | 37.52 | 38.78 | 37.01 | 38.7 | 38.7 | +0.98 (+2.60%) | 2,114,700 |
| 24 Jan 2024 | CNY | 38 | 38.47 | 36.51 | 37.72 | 37.72 | +0.27 (+0.72%) | 1,753,855 |
| 23 Jan 2024 | CNY | 37.56 | 38.15 | 37.09 | 37.45 | 37.45 | -0.23 (-0.61%) | 1,630,553 |
| 22 Jan 2024 | CNY | 39.8 | 40.13 | 37 | 37.68 | 37.68 | -2.12 (-5.33%) | 2,081,357 |
| 19 Jan 2024 | CNY | 41.2 | 41.57 | 39.7 | 39.8 | 39.8 | -1.44 (-3.49%) | 2,211,010 |
| 18 Jan 2024 | CNY | 41.1 | 41.57 | 40.15 | 41.24 | 41.24 | -0.38 (-0.91%) | 1,947,022 |
| 17 Jan 2024 | CNY | 42.73 | 42.78 | 41.56 | 41.62 | 41.62 | -1.5 (-3.48%) | 2,076,764 |
| 16 Jan 2024 | CNY | 43.75 | 44.01 | 42.5 | 43.12 | 43.12 | -1.6 (-3.58%) | 2,437,933 |
| 15 Jan 2024 | CNY | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.0 (0.0%) | 2,068,559 |
| 12 Jan 2024 | CNY | 45.98 | 47.3 | 44.46 | 44.72 | 44.72 | -1.09 (-2.38%) | 3,645,800 |
| 11 Jan 2024 | CNY | 43.81 | 45.88 | 43.63 | 45.81 | 45.81 | +1.8 (+4.09%) | 3,566,859 |
| 10 Jan 2024 | CNY | 43.87 | 45.08 | 43.03 | 44.01 | 44.01 | +0.13 (+0.30%) | 2,668,064 |
| 9 Jan 2024 | CNY | 45 | 45.48 | 43.5 | 43.88 | 43.88 | -0.75 (-1.68%) | 2,754,348 |
| 8 Jan 2024 | CNY | 46.31 | 47 | 44.55 | 44.63 | 44.63 | -1.68 (-3.63%) | 2,717,184 |
| 5 Jan 2024 | CNY | 46.96 | 48.32 | 46.05 | 46.31 | 46.31 | -1 (-2.11%) | 3,864,854 |
| 4 Jan 2024 | CNY | 45.98 | 47.5 | 45.56 | 47.31 | 47.31 | +1.42 (+3.09%) | 4,757,792 |
| 3 Jan 2024 | CNY | 47.99 | 48.39 | 45.5 | 45.89 | 45.89 | -2.61 (-5.38%) | 5,472,263 |
| 2 Jan 2024 | CNY | 47.95 | 50.08 | 47.71 | 48.5 | 48.5 | +0.5 (+1.04%) | 5,128,541 |
| 29 Dec 2023 | CNY | 47.6 | 48.81 | 47.06 | 48 | 48 | -0.82 (-1.68%) | 6,136,282 |
| 28 Dec 2023 | CNY | 48.95 | 51.7 | 48.03 | 48.82 | 48.82 | -0.71 (-1.43%) | 7,312,353 |
| 27 Dec 2023 | CNY | 48.19 | 50 | 47.38 | 49.53 | 49.53 | +1.03 (+2.12%) | 5,981,776 |
| 26 Dec 2023 | CNY | 48.98 | 50.4 | 47.74 | 48.5 | 48.5 | -1.3 (-2.61%) | 5,692,256 |
| 25 Dec 2023 | CNY | 53 | 53.66 | 49.31 | 49.8 | 49.8 | -6.32 (-11.26%) | 8,931,409 |
| 22 Dec 2023 | CNY | 55.55 | 60.53 | 55.55 | 56.12 | 56.12 | -0.13 (-0.23%) | 10,872,017 |
| 21 Dec 2023 | CNY | 64.57 | 65.66 | 55.89 | 56.25 | 56.25 | 0.0 (0.0%) | 15,119,513 |
