| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 34.19 | 34.99 | 33.8 | 34.17 | 34.17 | -0.04 (-0.12%) | 32,598,774 |
| 6 Feb 2024 | CNY | 31.74 | 34.3 | 31.7 | 34.21 | 34.21 | +2.18 (+6.81%) | 30,615,392 |
| 5 Feb 2024 | CNY | 32.38 | 33.37 | 30.53 | 32.03 | 32.03 | -0.77 (-2.35%) | 33,833,864 |
| 2 Feb 2024 | CNY | 34 | 34.33 | 31.66 | 32.8 | 32.8 | -1.12 (-3.30%) | 29,751,457 |
| 1 Feb 2024 | CNY | 34.2 | 34.95 | 33.76 | 33.92 | 33.92 | -0.86 (-2.47%) | 21,850,964 |
| 31 Jan 2024 | CNY | 35.05 | 36.78 | 34.7 | 34.78 | 34.78 | -0.02 (-0.06%) | 31,653,994 |
| 30 Jan 2024 | CNY | 35.64 | 36.6 | 34.75 | 34.8 | 34.8 | -1.23 (-3.41%) | 19,714,277 |
| 29 Jan 2024 | CNY | 38 | 38.1 | 36.03 | 36.03 | 36.03 | -1.87 (-4.93%) | 22,726,923 |
| 26 Jan 2024 | CNY | 38.5 | 38.95 | 37.9 | 37.9 | 37.9 | -1.03 (-2.65%) | 20,381,560 |
| 25 Jan 2024 | CNY | 37.68 | 38.98 | 37.23 | 38.93 | 38.93 | +0.86 (+2.26%) | 26,960,584 |
| 24 Jan 2024 | CNY | 38.84 | 38.88 | 36.91 | 38.07 | 38.07 | -0.52 (-1.35%) | 29,424,288 |
| 23 Jan 2024 | CNY | 38.81 | 39.65 | 37.78 | 38.59 | 38.59 | -0.48 (-1.23%) | 28,845,824 |
| 22 Jan 2024 | CNY | 39.7 | 40.9 | 38.31 | 39.07 | 39.07 | -1.2 (-2.98%) | 38,708,211 |
| 19 Jan 2024 | CNY | 39 | 41.8 | 38.9 | 40.27 | 40.27 | +0.82 (+2.08%) | 38,791,151 |
| 18 Jan 2024 | CNY | 38.27 | 39.59 | 37.96 | 39.45 | 39.45 | +0.94 (+2.44%) | 25,870,139 |
| 17 Jan 2024 | CNY | 40.31 | 40.31 | 38.51 | 38.51 | 38.51 | -2.05 (-5.05%) | 26,894,092 |
| 16 Jan 2024 | CNY | 39.79 | 41.2 | 39.46 | 40.56 | 40.56 | +0.65 (+1.63%) | 23,539,863 |
| 15 Jan 2024 | CNY | 40.4 | 40.6 | 39.5 | 39.91 | 39.91 | -0.85 (-2.09%) | 15,339,414 |
| 12 Jan 2024 | CNY | 41.08 | 41.59 | 40.7 | 40.76 | 40.76 | -0.57 (-1.38%) | 23,853,333 |
| 11 Jan 2024 | CNY | 39.14 | 42 | 38.68 | 41.33 | 41.33 | +2.1 (+5.35%) | 37,380,202 |
| 10 Jan 2024 | CNY | 38.95 | 40.25 | 38.36 | 39.23 | 39.23 | +0.08 (+0.20%) | 20,682,743 |
| 9 Jan 2024 | CNY | 39.15 | 40.13 | 38.2 | 39.15 | 39.15 | 0.0 (0.0%) | 22,392,979 |
| 8 Jan 2024 | CNY | 39.65 | 40.66 | 39.15 | 39.15 | 39.15 | -0.34 (-0.86%) | 20,253,341 |
| 5 Jan 2024 | CNY | 39.43 | 41.51 | 39.2 | 39.49 | 39.49 | -0.11 (-0.28%) | 24,625,197 |
| 4 Jan 2024 | CNY | 40.88 | 40.88 | 39.4 | 39.6 | 39.6 | -1.32 (-3.23%) | 17,091,666 |
| 3 Jan 2024 | CNY | 40.6 | 41.08 | 40.42 | 40.92 | 40.92 | +0.07 (+0.17%) | 13,904,277 |
| 2 Jan 2024 | CNY | 42.27 | 42.27 | 40.85 | 40.85 | 40.85 | -1.35 (-3.20%) | 19,361,591 |
| 29 Dec 2023 | CNY | 42.14 | 42.95 | 42 | 42.2 | 42.2 | +0.03 (+0.07%) | 24,112,542 |
| 28 Dec 2023 | CNY | 39.03 | 42.33 | 38.81 | 42.17 | 42.17 | +3.14 (+8.05%) | 42,968,902 |
| 27 Dec 2023 | CNY | 39.89 | 39.89 | 38.87 | 39.03 | 39.03 | -0.75 (-1.89%) | 14,508,822 |
