| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 30.12 | 31.05 | 27.93 | 29.28 | 29.28 | -0.94 (-3.11%) | 969,725 |
| 6 Feb 2024 | CNY | 29.4 | 30.92 | 26.55 | 30.22 | 30.22 | +0.74 (+2.51%) | 1,035,912 |
| 5 Feb 2024 | CNY | 32.62 | 32.62 | 29.48 | 29.48 | 29.48 | -3.27 (-9.98%) | 847,413 |
| 2 Feb 2024 | CNY | 34.83 | 35.38 | 31.73 | 32.75 | 32.75 | -2.26 (-6.46%) | 786,987 |
| 1 Feb 2024 | CNY | 34.83 | 35.65 | 34.3 | 35.01 | 35.01 | +0.18 (+0.52%) | 329,313 |
| 31 Jan 2024 | CNY | 36.8 | 37.28 | 34.83 | 34.83 | 34.83 | -2.04 (-5.53%) | 517,954 |
| 30 Jan 2024 | CNY | 38.06 | 38.55 | 36.5 | 36.87 | 36.87 | -1.83 (-4.73%) | 502,159 |
| 29 Jan 2024 | CNY | 39.9 | 40.47 | 38.33 | 38.7 | 38.7 | -1.06 (-2.67%) | 699,341 |
| 26 Jan 2024 | CNY | 39 | 42.72 | 38.57 | 39.76 | 39.76 | +0.76 (+1.95%) | 1,637,529 |
| 25 Jan 2024 | CNY | 37 | 39 | 36.73 | 39 | 39 | +1.89 (+5.09%) | 850,843 |
| 24 Jan 2024 | CNY | 37.01 | 37.49 | 35.65 | 37.11 | 37.11 | +0.27 (+0.73%) | 574,213 |
| 23 Jan 2024 | CNY | 37.49 | 37.49 | 36.36 | 36.84 | 36.84 | -0.65 (-1.73%) | 750,442 |
| 22 Jan 2024 | CNY | 41.08 | 41.08 | 37.49 | 37.49 | 37.49 | -3.59 (-8.74%) | 1,205,417 |
| 19 Jan 2024 | CNY | 41.9 | 41.9 | 40.8 | 41.08 | 41.08 | -0.91 (-2.17%) | 349,454 |
| 18 Jan 2024 | CNY | 42 | 42 | 40.12 | 41.99 | 41.99 | +0.21 (+0.50%) | 763,532 |
| 17 Jan 2024 | CNY | 43.32 | 43.41 | 41.74 | 41.78 | 41.78 | -1.55 (-3.58%) | 458,295 |
| 16 Jan 2024 | CNY | 43.8 | 44.1 | 43.06 | 43.33 | 43.33 | -0.59 (-1.34%) | 457,188 |
| 15 Jan 2024 | CNY | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.0 (0.0%) | 690,611 |
| 12 Jan 2024 | CNY | 43.67 | 44.96 | 43.23 | 43.92 | 43.92 | +0.22 (+0.50%) | 1,059,590 |
| 11 Jan 2024 | CNY | 42.8 | 44.2 | 42.66 | 43.7 | 43.7 | +1.07 (+2.51%) | 649,335 |
| 10 Jan 2024 | CNY | 42.86 | 43.31 | 42.2 | 42.63 | 42.63 | -0.17 (-0.40%) | 437,251 |
| 9 Jan 2024 | CNY | 43.12 | 43.98 | 42.64 | 42.8 | 42.8 | -0.31 (-0.72%) | 449,361 |
| 8 Jan 2024 | CNY | 44.12 | 44.28 | 43.11 | 43.11 | 43.11 | -1.04 (-2.36%) | 463,007 |
| 5 Jan 2024 | CNY | 44.64 | 44.89 | 43.93 | 44.15 | 44.15 | -0.49 (-1.10%) | 516,259 |
| 4 Jan 2024 | CNY | 44.32 | 44.68 | 44.04 | 44.64 | 44.64 | +0.31 (+0.70%) | 514,183 |
| 3 Jan 2024 | CNY | 44.18 | 44.75 | 44.01 | 44.33 | 44.33 | +0.01 (+0.02%) | 757,664 |
| 2 Jan 2024 | CNY | 43.9 | 44.35 | 42.27 | 44.32 | 44.32 | +0.36 (+0.82%) | 948,886 |
| 29 Dec 2023 | CNY | 42.87 | 45.7 | 42.51 | 43.96 | 43.96 | +1.51 (+3.56%) | 1,438,767 |
| 28 Dec 2023 | CNY | 41.75 | 42.62 | 41.53 | 42.45 | 42.45 | +0.8 (+1.92%) | 584,051 |
| 27 Dec 2023 | CNY | 41.52 | 42 | 41.08 | 41.65 | 41.65 | +0.35 (+0.85%) | 409,198 |
