| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 37.92 | 41.2 | 37.5 | 37.9 | 37.9 | -0.6 (-1.56%) | 127,455,535 |
| 19 Feb 2024 | CNY | 36.5 | 39.38 | 35.03 | 38.5 | 38.5 | +5.62 (+17.09%) | 124,387,976 |
| 8 Feb 2024 | CNY | 32.15 | 34.02 | 32.15 | 32.88 | 32.88 | +1.46 (+4.65%) | 72,679,545 |
| 7 Feb 2024 | CNY | 30.98 | 32.25 | 30.55 | 31.42 | 31.42 | +0.17 (+0.54%) | 75,823,287 |
| 6 Feb 2024 | CNY | 26.86 | 32.08 | 26.86 | 31.25 | 31.25 | +3.81 (+13.88%) | 107,337,548 |
| 5 Feb 2024 | CNY | 29.5 | 29.9 | 26.22 | 27.44 | 27.44 | -2.45 (-8.20%) | 83,829,621 |
| 2 Feb 2024 | CNY | 30.75 | 31.76 | 29.03 | 29.89 | 29.89 | -1 (-3.24%) | 74,551,948 |
| 1 Feb 2024 | CNY | 28.87 | 32 | 28.5 | 30.89 | 30.89 | +1.23 (+4.15%) | 91,049,100 |
| 31 Jan 2024 | CNY | 33.43 | 34.9 | 29.25 | 29.66 | 29.66 | -4.26 (-12.56%) | 109,477,920 |
| 30 Jan 2024 | CNY | 33.45 | 35.4 | 33.4 | 33.92 | 33.92 | -0.05 (-0.15%) | 54,078,410 |
| 29 Jan 2024 | CNY | 35.91 | 36.5 | 33.86 | 33.97 | 33.97 | -2.82 (-7.67%) | 78,611,406 |
| 26 Jan 2024 | CNY | 36.16 | 39.15 | 35.67 | 36.79 | 36.79 | +0.19 (+0.52%) | 113,700,883 |
| 25 Jan 2024 | CNY | 35.23 | 37.18 | 34.6 | 36.6 | 36.6 | +1.07 (+3.01%) | 113,325,331 |
| 24 Jan 2024 | CNY | 36.01 | 36.45 | 34.51 | 35.53 | 35.53 | -0.38 (-1.06%) | 74,164,116 |
| 23 Jan 2024 | CNY | 31.61 | 37.5 | 30.91 | 35.91 | 35.91 | +3.93 (+12.29%) | 129,387,566 |
| 22 Jan 2024 | CNY | 34.28 | 34.73 | 31.38 | 31.98 | 31.98 | -1.96 (-5.77%) | 66,481,246 |
| 19 Jan 2024 | CNY | 34.71 | 35.66 | 33.93 | 33.94 | 33.94 | -1.25 (-3.55%) | 59,357,859 |
| 18 Jan 2024 | CNY | 32.5 | 35.6 | 32.2 | 35.19 | 35.19 | +2.17 (+6.57%) | 84,215,109 |
| 17 Jan 2024 | CNY | 33.4 | 34.48 | 33 | 33.02 | 33.02 | -0.68 (-2.02%) | 38,535,862 |
| 16 Jan 2024 | CNY | 33.99 | 34.1 | 32.88 | 33.7 | 33.7 | -0.47 (-1.38%) | 39,040,720 |
| 15 Jan 2024 | CNY | 33.6 | 35.26 | 33.43 | 34.17 | 34.17 | +0.19 (+0.56%) | 45,984,804 |
| 12 Jan 2024 | CNY | 35.1 | 35.5 | 33.88 | 33.98 | 33.98 | -1.47 (-4.15%) | 44,820,025 |
| 11 Jan 2024 | CNY | 33.15 | 35.85 | 32.9 | 35.45 | 35.45 | +2.27 (+6.84%) | 70,358,841 |
| 10 Jan 2024 | CNY | 34.11 | 34.26 | 32.86 | 33.18 | 33.18 | -1.34 (-3.88%) | 38,801,342 |
| 9 Jan 2024 | CNY | 34.55 | 35.2 | 33.79 | 34.52 | 34.52 | +0.4 (+1.17%) | 50,530,215 |
| 8 Jan 2024 | CNY | 33.31 | 35.34 | 32.79 | 34.12 | 34.12 | +0.94 (+2.83%) | 66,015,723 |
| 5 Jan 2024 | CNY | 34 | 34.3 | 32.82 | 33.18 | 33.18 | -1.22 (-3.55%) | 45,915,837 |
| 4 Jan 2024 | CNY | 34.87 | 34.98 | 32.89 | 34.4 | 34.4 | -0.92 (-2.60%) | 51,028,803 |
| 3 Jan 2024 | CNY | 36.11 | 37.07 | 34.69 | 35.32 | 35.32 | -1.25 (-3.42%) | 63,134,869 |
| 2 Jan 2024 | CNY | 37.28 | 38.3 | 36.5 | 36.57 | 36.57 | -0.83 (-2.22%) | 48,342,630 |
