| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 23.86 | 26.25 | 23.73 | 25.64 | 25.64 | +1.78 (+7.46%) | 20,344,210 |
| 8 Feb 2024 | CNY | 24.78 | 24.85 | 22.14 | 23.86 | 23.86 | -0.74 (-3.01%) | 15,450,325 |
| 7 Feb 2024 | CNY | 23.74 | 25.59 | 22.6 | 24.6 | 24.6 | +0.39 (+1.61%) | 17,445,584 |
| 6 Feb 2024 | CNY | 25.63 | 27.25 | 23.78 | 24.21 | 24.21 | -2.21 (-8.36%) | 20,029,500 |
| 5 Feb 2024 | CNY | 29.97 | 30.36 | 26.42 | 26.42 | 26.42 | -2.93 (-9.98%) | 14,970,500 |
| 2 Feb 2024 | CNY | 29.56 | 30.67 | 26.7 | 29.35 | 29.35 | -0.1 (-0.34%) | 23,882,251 |
| 1 Feb 2024 | CNY | 29.5 | 31.79 | 28.62 | 29.45 | 29.45 | +0.55 (+1.90%) | 26,658,901 |
| 31 Jan 2024 | CNY | 27.23 | 30.8 | 27.23 | 28.9 | 28.9 | -1.35 (-4.46%) | 19,950,722 |
| 30 Jan 2024 | CNY | 31.8 | 31.98 | 30.25 | 30.25 | 30.25 | -3.36 (-10.00%) | 15,828,330 |
| 29 Jan 2024 | CNY | 29.4 | 33.61 | 29.4 | 33.61 | 33.61 | +3.06 (+10.02%) | 31,313,891 |
| 26 Jan 2024 | CNY | 31.18 | 32.28 | 30.24 | 30.55 | 30.55 | -0.79 (-2.52%) | 15,544,615 |
| 25 Jan 2024 | CNY | 30.66 | 31.84 | 30.58 | 31.34 | 31.34 | -0.14 (-0.44%) | 14,028,625 |
| 24 Jan 2024 | CNY | 30.24 | 31.82 | 29.96 | 31.48 | 31.48 | +0.76 (+2.47%) | 15,163,547 |
| 23 Jan 2024 | CNY | 31.99 | 32.35 | 29.95 | 30.72 | 30.72 | -1.1 (-3.46%) | 19,683,193 |
| 22 Jan 2024 | CNY | 33 | 35.5 | 31.67 | 31.82 | 31.82 | -2.24 (-6.58%) | 21,054,851 |
| 19 Jan 2024 | CNY | 37.84 | 38.39 | 34.06 | 34.06 | 34.06 | -3.78 (-9.99%) | 20,484,971 |
| 18 Jan 2024 | CNY | 35.79 | 38.98 | 35.56 | 37.84 | 37.84 | +1.32 (+3.61%) | 25,526,986 |
| 17 Jan 2024 | CNY | 38.9 | 39.89 | 36.09 | 36.52 | 36.52 | -3.58 (-8.93%) | 25,563,752 |
| 16 Jan 2024 | CNY | 36.45 | 40.1 | 34.69 | 40.1 | 40.1 | +3.65 (+10.01%) | 30,942,112 |
| 15 Jan 2024 | CNY | 34.71 | 37.32 | 33.81 | 36.45 | 36.45 | +1.39 (+3.96%) | 24,461,330 |
| 12 Jan 2024 | CNY | 37.5 | 37.88 | 33.75 | 35.06 | 35.06 | -2.44 (-6.51%) | 28,286,402 |
| 11 Jan 2024 | CNY | 35.6 | 37.76 | 35.4 | 37.5 | 37.5 | +1.19 (+3.28%) | 23,246,840 |
| 10 Jan 2024 | CNY | 34.99 | 36.65 | 34.83 | 36.31 | 36.31 | -2.39 (-6.18%) | 28,701,728 |
| 9 Jan 2024 | CNY | 38.7 | 39.76 | 38.7 | 38.7 | 38.7 | -4.3 (-10%) | 4,972,639 |
| 8 Jan 2024 | CNY | 39 | 44.47 | 38.59 | 43 | 43 | +2.41 (+5.94%) | 32,292,949 |
| 5 Jan 2024 | CNY | 38.88 | 41 | 37.88 | 40.59 | 40.59 | +1.49 (+3.81%) | 31,261,750 |
| 4 Jan 2024 | CNY | 38.47 | 39.63 | 37.3 | 39.1 | 39.1 | +0.63 (+1.64%) | 27,280,477 |
| 3 Jan 2024 | CNY | 42.64 | 44.29 | 38.4 | 38.47 | 38.47 | -4.17 (-9.78%) | 31,876,372 |
| 2 Jan 2024 | CNY | 40.58 | 42.64 | 40.01 | 42.64 | 42.64 | +3.88 (+10.01%) | 14,823,924 |
| 29 Dec 2023 | CNY | 35.24 | 38.76 | 34 | 38.76 | 38.76 | +3.52 (+9.99%) | 18,687,152 |
