| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 28.96 | 28.97 | 26.16 | 27.94 | 27.94 | +1.31 (+4.92%) | 4,500,253 |
| 6 Feb 2024 | CNY | 24.18 | 26.63 | 23.04 | 26.63 | 26.63 | +2.42 (+10.00%) | 3,739,773 |
| 5 Feb 2024 | CNY | 26 | 26.01 | 23.45 | 24.21 | 24.21 | -1.7 (-6.56%) | 3,646,024 |
| 2 Feb 2024 | CNY | 27.3 | 27.65 | 25.03 | 25.91 | 25.91 | -1.29 (-4.74%) | 2,853,599 |
| 1 Feb 2024 | CNY | 28.45 | 28.98 | 26.58 | 27.2 | 27.2 | -1.13 (-3.99%) | 4,195,579 |
| 31 Jan 2024 | CNY | 29.95 | 30.59 | 28.1 | 28.33 | 28.33 | -1.65 (-5.50%) | 2,521,110 |
| 30 Jan 2024 | CNY | 30.81 | 31.2 | 29.81 | 29.98 | 29.98 | -0.83 (-2.69%) | 1,789,291 |
| 29 Jan 2024 | CNY | 31.96 | 32.48 | 30.64 | 30.81 | 30.81 | -1.15 (-3.60%) | 1,910,626 |
| 26 Jan 2024 | CNY | 32.51 | 33.03 | 31.72 | 31.96 | 31.96 | -0.54 (-1.66%) | 1,174,487 |
| 25 Jan 2024 | CNY | 31.46 | 32.5 | 31.23 | 32.5 | 32.5 | +1.07 (+3.40%) | 1,330,973 |
| 24 Jan 2024 | CNY | 31.84 | 32.62 | 30.4 | 31.43 | 31.43 | -0.4 (-1.26%) | 1,928,106 |
| 23 Jan 2024 | CNY | 31.63 | 32.21 | 31.06 | 31.83 | 31.83 | +0.2 (+0.63%) | 1,505,318 |
| 22 Jan 2024 | CNY | 33.64 | 34.25 | 31.5 | 31.63 | 31.63 | -1.94 (-5.78%) | 1,633,971 |
| 19 Jan 2024 | CNY | 33.15 | 34.2 | 33.01 | 33.57 | 33.57 | +0.48 (+1.45%) | 1,120,690 |
| 18 Jan 2024 | CNY | 34.03 | 34.03 | 32.31 | 33.09 | 33.09 | -0.94 (-2.76%) | 2,473,956 |
| 17 Jan 2024 | CNY | 35.39 | 35.57 | 34.03 | 34.03 | 34.03 | -1.34 (-3.79%) | 1,718,854 |
| 16 Jan 2024 | CNY | 37 | 37 | 35.08 | 35.37 | 35.37 | -2.24 (-5.96%) | 1,655,284 |
| 15 Jan 2024 | CNY | 36.97 | 37.61 | 36.1 | 37.61 | 37.61 | +1.12 (+3.07%) | 691,925 |
| 12 Jan 2024 | CNY | 36.95 | 37.96 | 36.47 | 36.49 | 36.49 | -0.46 (-1.24%) | 616,264 |
| 11 Jan 2024 | CNY | 35.87 | 37.37 | 35.81 | 36.95 | 36.95 | +0.9 (+2.50%) | 677,820 |
| 10 Jan 2024 | CNY | 36.65 | 36.85 | 35.91 | 36.05 | 36.05 | -0.71 (-1.93%) | 532,416 |
| 9 Jan 2024 | CNY | 35.27 | 37.4 | 35.27 | 36.76 | 36.76 | +0.84 (+2.34%) | 1,666,430 |
| 8 Jan 2024 | CNY | 37 | 37.09 | 35.88 | 35.92 | 35.92 | -1.2 (-3.23%) | 853,289 |
| 5 Jan 2024 | CNY | 38.64 | 38.64 | 36.87 | 37.12 | 37.12 | -1.66 (-4.28%) | 1,214,900 |
| 4 Jan 2024 | CNY | 38.37 | 38.78 | 37.73 | 38.78 | 38.78 | +0.4 (+1.04%) | 795,383 |
| 3 Jan 2024 | CNY | 38.85 | 39.13 | 37.92 | 38.38 | 38.38 | -0.59 (-1.51%) | 1,081,162 |
| 2 Jan 2024 | CNY | 40.3 | 40.3 | 38.63 | 38.97 | 38.97 | -1.62 (-3.99%) | 1,994,310 |
| 29 Dec 2023 | CNY | 37.84 | 40.76 | 37.56 | 40.59 | 40.59 | +2.84 (+7.52%) | 3,022,988 |
| 28 Dec 2023 | CNY | 36.91 | 38.1 | 36.55 | 37.75 | 37.75 | +0.72 (+1.94%) | 1,916,500 |
| 27 Dec 2023 | CNY | 36.22 | 37.07 | 35.55 | 37.03 | 37.03 | +0.82 (+2.26%) | 1,094,307 |
