| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 29.28 | 29.4 | 26.86 | 28.21 | 28.21 | -1.48 (-4.98%) | 13,616,148 |
| 2 Feb 2024 | CNY | 31.1 | 31.41 | 28.89 | 29.69 | 29.69 | -1.5 (-4.81%) | 9,585,279 |
| 1 Feb 2024 | CNY | 31.48 | 32.26 | 30.91 | 31.19 | 31.19 | -0.61 (-1.92%) | 8,350,174 |
| 31 Jan 2024 | CNY | 32.36 | 33.66 | 31.78 | 31.8 | 31.8 | -0.4 (-1.24%) | 8,280,703 |
| 30 Jan 2024 | CNY | 33.33 | 33.83 | 32.17 | 32.2 | 32.2 | -1.27 (-3.79%) | 6,295,318 |
| 29 Jan 2024 | CNY | 35.2 | 35.38 | 33.42 | 33.47 | 33.47 | -1.54 (-4.40%) | 6,873,153 |
| 26 Jan 2024 | CNY | 35.6 | 36.05 | 35.01 | 35.01 | 35.01 | -0.89 (-2.48%) | 6,599,210 |
| 25 Jan 2024 | CNY | 34.38 | 35.96 | 33.7 | 35.9 | 35.9 | +1.55 (+4.51%) | 8,335,796 |
| 24 Jan 2024 | CNY | 34.97 | 35.15 | 33.3 | 34.35 | 34.35 | -0.46 (-1.32%) | 7,440,564 |
| 23 Jan 2024 | CNY | 34.39 | 35.51 | 33.51 | 34.81 | 34.81 | +0.24 (+0.69%) | 6,944,406 |
| 22 Jan 2024 | CNY | 36.4 | 36.59 | 34.57 | 34.57 | 34.57 | -2.44 (-6.59%) | 8,953,648 |
| 19 Jan 2024 | CNY | 37.54 | 38.5 | 37.01 | 37.01 | 37.01 | -0.31 (-0.83%) | 6,906,611 |
| 18 Jan 2024 | CNY | 36.6 | 37.48 | 36.35 | 37.32 | 37.32 | +0.41 (+1.11%) | 7,552,788 |
| 17 Jan 2024 | CNY | 38.28 | 38.29 | 36.9 | 36.91 | 36.91 | -1.68 (-4.35%) | 5,454,661 |
| 16 Jan 2024 | CNY | 37.8 | 38.87 | 37.7 | 38.59 | 38.59 | +0.43 (+1.13%) | 6,461,200 |
| 15 Jan 2024 | CNY | 38.64 | 38.9 | 37.85 | 38.16 | 38.16 | -0.77 (-1.98%) | 7,105,535 |
| 12 Jan 2024 | CNY | 38.41 | 39.93 | 38.21 | 38.93 | 38.93 | +0.46 (+1.20%) | 11,915,465 |
| 11 Jan 2024 | CNY | 36.78 | 38.74 | 36.6 | 38.47 | 38.47 | +1.72 (+4.68%) | 10,587,494 |
| 10 Jan 2024 | CNY | 36.29 | 37.17 | 35.66 | 36.75 | 36.75 | +0.45 (+1.24%) | 5,729,607 |
| 9 Jan 2024 | CNY | 36.15 | 37.15 | 35.56 | 36.3 | 36.3 | +0.15 (+0.41%) | 5,230,349 |
| 8 Jan 2024 | CNY | 36.39 | 37.45 | 36.15 | 36.15 | 36.15 | -0.57 (-1.55%) | 5,117,475 |
| 5 Jan 2024 | CNY | 36.9 | 38.28 | 36.57 | 36.72 | 36.72 | -0.08 (-0.22%) | 8,032,598 |
| 4 Jan 2024 | CNY | 37.71 | 37.8 | 36.73 | 36.8 | 36.8 | -0.97 (-2.57%) | 4,579,785 |
| 3 Jan 2024 | CNY | 37.6 | 37.88 | 37.4 | 37.77 | 37.77 | +0.02 (+0.05%) | 3,852,677 |
| 2 Jan 2024 | CNY | 38.2 | 38.2 | 37.61 | 37.75 | 37.75 | -0.45 (-1.18%) | 4,554,000 |
| 29 Dec 2023 | CNY | 38.58 | 38.8 | 38.1 | 38.2 | 38.2 | -0.31 (-0.80%) | 6,571,279 |
| 28 Dec 2023 | CNY | 36.62 | 38.79 | 36.59 | 38.51 | 38.51 | +1.91 (+5.22%) | 10,882,483 |
| 27 Dec 2023 | CNY | 37 | 37.09 | 36.38 | 36.6 | 36.6 | -0.4 (-1.08%) | 3,471,885 |
| 26 Dec 2023 | CNY | 37.27 | 37.33 | 36.67 | 37 | 37 | -0.28 (-0.75%) | 3,231,139 |
| 25 Dec 2023 | CNY | 36.79 | 37.56 | 36.71 | 37.28 | 37.28 | +0.4 (+1.08%) | 4,357,878 |
