| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 32.33 | 36.46 | 32.26 | 36.19 | 36.19 | +2.38 (+7.04%) | 5,808,274 |
| 5 Feb 2024 | CNY | 33.37 | 34.73 | 31.98 | 33.81 | 33.81 | 0.0 (0.0%) | 6,178,364 |
| 2 Feb 2024 | CNY | 35.14 | 35.69 | 32.3 | 33.81 | 33.81 | -1.49 (-4.22%) | 4,314,384 |
| 1 Feb 2024 | CNY | 35.27 | 36.05 | 34.77 | 35.3 | 35.3 | -0.3 (-0.84%) | 4,197,796 |
| 31 Jan 2024 | CNY | 37.44 | 37.44 | 35.6 | 35.6 | 35.6 | -1.8 (-4.81%) | 3,678,200 |
| 30 Jan 2024 | CNY | 38 | 38.29 | 37.18 | 37.4 | 37.4 | -0.6 (-1.58%) | 3,614,680 |
| 29 Jan 2024 | CNY | 39.88 | 39.88 | 37.4 | 38 | 38 | -1.63 (-4.11%) | 5,757,315 |
| 26 Jan 2024 | CNY | 39.61 | 40.06 | 39.15 | 39.63 | 39.63 | -0.03 (-0.08%) | 3,914,319 |
| 25 Jan 2024 | CNY | 38.87 | 39.82 | 37.78 | 39.66 | 39.66 | +1.16 (+3.01%) | 4,817,272 |
| 24 Jan 2024 | CNY | 37.71 | 38.51 | 36.84 | 38.5 | 38.5 | +0.9 (+2.39%) | 4,221,906 |
| 23 Jan 2024 | CNY | 37.14 | 38.21 | 36.81 | 37.6 | 37.6 | +0.22 (+0.59%) | 3,858,990 |
| 22 Jan 2024 | CNY | 39.15 | 39.65 | 36.9 | 37.38 | 37.38 | -1.72 (-4.40%) | 4,349,920 |
| 19 Jan 2024 | CNY | 40.18 | 40.29 | 38.98 | 39.1 | 39.1 | -1.19 (-2.95%) | 3,160,933 |
| 18 Jan 2024 | CNY | 39.45 | 40.32 | 38.38 | 40.29 | 40.29 | +0.6 (+1.51%) | 3,643,885 |
| 17 Jan 2024 | CNY | 41.21 | 41.28 | 39.49 | 39.69 | 39.69 | -1.49 (-3.62%) | 4,096,557 |
| 16 Jan 2024 | CNY | 41.62 | 41.82 | 40.8 | 41.18 | 41.18 | -0.43 (-1.03%) | 3,179,285 |
| 15 Jan 2024 | CNY | 42.13 | 42.22 | 41.29 | 41.61 | 41.61 | -0.52 (-1.23%) | 3,043,145 |
| 12 Jan 2024 | CNY | 43.28 | 43.28 | 41.9 | 42.13 | 42.13 | -0.4 (-0.94%) | 3,317,388 |
| 11 Jan 2024 | CNY | 42.62 | 43.1 | 42.17 | 42.53 | 42.53 | +0.22 (+0.52%) | 4,447,621 |
| 10 Jan 2024 | CNY | 42.74 | 43.12 | 41.6 | 42.31 | 42.31 | -0.41 (-0.96%) | 3,492,344 |
| 9 Jan 2024 | CNY | 43.5 | 43.81 | 42.62 | 42.72 | 42.72 | -0.71 (-1.63%) | 3,854,436 |
| 8 Jan 2024 | CNY | 45.06 | 45.8 | 43.27 | 43.43 | 43.43 | -1.62 (-3.60%) | 3,273,530 |
| 5 Jan 2024 | CNY | 47.6 | 47.6 | 44.71 | 45.05 | 45.05 | -2.2 (-4.66%) | 4,724,052 |
| 4 Jan 2024 | CNY | 47.5 | 48.07 | 46.85 | 47.25 | 47.25 | -0.65 (-1.36%) | 2,400,596 |
| 3 Jan 2024 | CNY | 47.74 | 47.97 | 46.5 | 47.9 | 47.9 | -0.1 (-0.21%) | 5,531,049 |
| 2 Jan 2024 | CNY | 48.03 | 49.54 | 47.85 | 48 | 48 | -0.02 (-0.04%) | 5,883,833 |
| 29 Dec 2023 | CNY | 47.51 | 48.15 | 47 | 48.02 | 48.02 | +0.53 (+1.12%) | 3,690,798 |
| 28 Dec 2023 | CNY | 47 | 48.11 | 46.99 | 47.49 | 47.49 | +0.34 (+0.72%) | 3,918,149 |
| 27 Dec 2023 | CNY | 46.9 | 47.64 | 46.32 | 47.15 | 47.15 | -0.05 (-0.11%) | 2,917,073 |
| 26 Dec 2023 | CNY | 46.98 | 47.5 | 45.82 | 47.2 | 47.2 | -0.03 (-0.06%) | 4,903,800 |
