| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 34.78 | 35.1 | 32.01 | 33.16 | 33.16 | -1.48 (-4.27%) | 27,398,780 |
| 1 Feb 2024 | CNY | 33.81 | 35.38 | 33.68 | 34.64 | 34.64 | +0.61 (+1.79%) | 24,898,814 |
| 31 Jan 2024 | CNY | 36 | 36.49 | 33.91 | 34.03 | 34.03 | -2.93 (-7.93%) | 38,909,872 |
| 30 Jan 2024 | CNY | 37.4 | 38.14 | 36.96 | 36.96 | 36.96 | -0.86 (-2.27%) | 17,325,350 |
| 29 Jan 2024 | CNY | 40 | 40.01 | 37.82 | 37.82 | 37.82 | -1.99 (-5.00%) | 28,703,403 |
| 26 Jan 2024 | CNY | 40.08 | 40.88 | 39.81 | 39.81 | 39.81 | -0.8 (-1.97%) | 20,762,009 |
| 25 Jan 2024 | CNY | 39.66 | 40.83 | 39.27 | 40.61 | 40.61 | +0.63 (+1.58%) | 24,850,904 |
| 24 Jan 2024 | CNY | 40.33 | 40.6 | 38.54 | 39.98 | 39.98 | -0.17 (-0.42%) | 27,013,649 |
| 23 Jan 2024 | CNY | 39.92 | 40.9 | 39.43 | 40.15 | 40.15 | +0.23 (+0.58%) | 20,762,772 |
| 22 Jan 2024 | CNY | 41.1 | 41.47 | 39.68 | 39.92 | 39.92 | -1.6 (-3.85%) | 34,042,712 |
| 19 Jan 2024 | CNY | 42.21 | 43.38 | 41.51 | 41.52 | 41.52 | -0.68 (-1.61%) | 28,522,211 |
| 18 Jan 2024 | CNY | 40.81 | 42.25 | 40.63 | 42.2 | 42.2 | +1.11 (+2.70%) | 29,003,487 |
| 17 Jan 2024 | CNY | 42.54 | 42.54 | 41 | 41.09 | 41.09 | -1.45 (-3.41%) | 25,281,362 |
| 16 Jan 2024 | CNY | 42.24 | 42.9 | 41.96 | 42.54 | 42.54 | +0.14 (+0.33%) | 24,851,168 |
| 15 Jan 2024 | CNY | 43.04 | 43.46 | 42.3 | 42.4 | 42.4 | -1.08 (-2.48%) | 26,073,654 |
| 12 Jan 2024 | CNY | 44.18 | 44.58 | 43.34 | 43.48 | 43.48 | -1.04 (-2.34%) | 41,911,418 |
| 11 Jan 2024 | CNY | 42.5 | 45.62 | 42.32 | 44.52 | 44.52 | +1.65 (+3.85%) | 62,330,173 |
| 10 Jan 2024 | CNY | 43.2 | 44.38 | 42.38 | 42.87 | 42.87 | -0.41 (-0.95%) | 47,125,658 |
| 9 Jan 2024 | CNY | 42.67 | 43.5 | 41.45 | 43.28 | 43.28 | +0.61 (+1.43%) | 42,730,259 |
| 8 Jan 2024 | CNY | 41.65 | 43.78 | 41.56 | 42.67 | 42.67 | +0.69 (+1.64%) | 47,811,283 |
| 5 Jan 2024 | CNY | 41.52 | 43.66 | 40.35 | 41.98 | 41.98 | +1.26 (+3.09%) | 50,263,129 |
| 4 Jan 2024 | CNY | 41.56 | 41.62 | 40.54 | 40.72 | 40.72 | -1.04 (-2.49%) | 16,087,804 |
| 3 Jan 2024 | CNY | 41.52 | 42.19 | 41.44 | 41.76 | 41.76 | +0.09 (+0.22%) | 15,489,848 |
| 2 Jan 2024 | CNY | 42.6 | 42.69 | 41.67 | 41.67 | 41.67 | -1.13 (-2.64%) | 21,264,101 |
| 29 Dec 2023 | CNY | 42.36 | 43.38 | 42.08 | 42.8 | 42.8 | +0.43 (+1.01%) | 37,309,473 |
| 28 Dec 2023 | CNY | 38.98 | 42.76 | 38.97 | 42.37 | 42.37 | +3.19 (+8.14%) | 64,439,468 |
| 27 Dec 2023 | CNY | 39.74 | 39.85 | 38.81 | 39.18 | 39.18 | -0.72 (-1.80%) | 16,366,119 |
| 26 Dec 2023 | CNY | 40.38 | 40.58 | 39.48 | 39.9 | 39.9 | -0.02 (-0.05%) | 15,249,303 |
| 25 Dec 2023 | CNY | 39.99 | 40.25 | 39.38 | 39.92 | 39.92 | +0.05 (+0.13%) | 16,387,502 |
| 22 Dec 2023 | CNY | 39 | 40.89 | 38.21 | 39.87 | 39.87 | +0.81 (+2.07%) | 35,926,161 |
