| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 39.66 | 43.48 | 39.32 | 43.31 | 43.31 | +3.91 (+9.92%) | 10,535,412 |
| 6 Feb 2024 | CNY | 34.51 | 40.16 | 34.51 | 39.4 | 39.4 | +4.35 (+12.41%) | 9,427,541 |
| 5 Feb 2024 | CNY | 35.97 | 36.88 | 33.11 | 35.05 | 35.05 | -1.14 (-3.15%) | 6,989,489 |
| 2 Feb 2024 | CNY | 37.44 | 37.88 | 34.91 | 36.19 | 36.19 | -1.11 (-2.98%) | 4,316,679 |
| 1 Feb 2024 | CNY | 37.33 | 38.25 | 36.89 | 37.3 | 37.3 | -0.58 (-1.53%) | 4,522,933 |
| 31 Jan 2024 | CNY | 39.42 | 39.68 | 37.74 | 37.88 | 37.88 | -1.72 (-4.34%) | 3,936,707 |
| 30 Jan 2024 | CNY | 40.4 | 40.98 | 39.54 | 39.6 | 39.6 | -1.05 (-2.58%) | 2,770,518 |
| 29 Jan 2024 | CNY | 41.26 | 42.15 | 40.23 | 40.65 | 40.65 | -0.31 (-0.76%) | 3,648,036 |
| 26 Jan 2024 | CNY | 42.2 | 42.5 | 40.75 | 40.96 | 40.96 | -1.23 (-2.92%) | 4,250,583 |
| 25 Jan 2024 | CNY | 41.81 | 42.65 | 41.08 | 42.19 | 42.19 | +0.59 (+1.42%) | 4,131,607 |
| 24 Jan 2024 | CNY | 41.92 | 42.73 | 40.4 | 41.6 | 41.6 | 0.0 (0.0%) | 3,496,246 |
| 23 Jan 2024 | CNY | 41.41 | 41.97 | 41.01 | 41.6 | 41.6 | +0.6 (+1.46%) | 2,961,265 |
| 22 Jan 2024 | CNY | 43.66 | 43.94 | 40.8 | 41 | 41 | -2.7 (-6.18%) | 3,489,398 |
| 19 Jan 2024 | CNY | 44.36 | 44.85 | 43.65 | 43.7 | 43.7 | -0.8 (-1.80%) | 3,104,205 |
| 18 Jan 2024 | CNY | 44.16 | 44.6 | 43.22 | 44.5 | 44.5 | +0.15 (+0.34%) | 3,510,283 |
| 17 Jan 2024 | CNY | 46.11 | 46.35 | 44.35 | 44.35 | 44.35 | -1.89 (-4.09%) | 3,656,866 |
| 16 Jan 2024 | CNY | 46.7 | 47.09 | 45.46 | 46.24 | 46.24 | -0.45 (-0.96%) | 3,554,252 |
| 15 Jan 2024 | CNY | 47.13 | 47.93 | 46.3 | 46.69 | 46.69 | +0.04 (+0.09%) | 3,329,358 |
| 12 Jan 2024 | CNY | 47.86 | 47.9 | 46.61 | 46.65 | 46.65 | -1.35 (-2.81%) | 3,714,147 |
| 11 Jan 2024 | CNY | 45.88 | 48.55 | 45.51 | 48 | 48 | +0.28 (+0.59%) | 5,508,107 |
| 10 Jan 2024 | CNY | 48.36 | 48.4 | 47.7 | 47.72 | 47.72 | -0.84 (-1.73%) | 2,611,574 |
| 9 Jan 2024 | CNY | 48.75 | 49.28 | 48.26 | 48.56 | 48.56 | +0.19 (+0.39%) | 2,467,519 |
| 8 Jan 2024 | CNY | 49.27 | 49.49 | 48.33 | 48.37 | 48.37 | -1.13 (-2.28%) | 2,919,130 |
| 5 Jan 2024 | CNY | 50.49 | 50.53 | 49 | 49.5 | 49.5 | -0.72 (-1.43%) | 4,208,430 |
| 4 Jan 2024 | CNY | 50.8 | 50.99 | 49.1 | 50.22 | 50.22 | -0.67 (-1.32%) | 4,642,090 |
| 3 Jan 2024 | CNY | 51.51 | 52.09 | 50.89 | 50.89 | 50.89 | -0.31 (-0.61%) | 2,300,036 |
| 2 Jan 2024 | CNY | 51.66 | 52.33 | 51.2 | 51.2 | 51.2 | -0.35 (-0.68%) | 3,830,086 |
| 29 Dec 2023 | CNY | 51.88 | 52.3 | 51.35 | 51.55 | 51.55 | -0.27 (-0.52%) | 4,174,084 |
| 28 Dec 2023 | CNY | 52.14 | 52.82 | 51.73 | 51.82 | 51.82 | -0.22 (-0.42%) | 3,903,476 |
| 27 Dec 2023 | CNY | 51.82 | 52.27 | 51.2 | 52.04 | 52.04 | +0.43 (+0.83%) | 2,027,896 |
