| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 29.16 | 30.25 | 26.89 | 27.82 | 27.82 | -1.33 (-4.56%) | 38,803,228 |
| 6 Feb 2024 | CNY | 25.44 | 29.75 | 24.8 | 29.15 | 29.15 | +4.35 (+17.54%) | 36,504,539 |
| 5 Feb 2024 | CNY | 25.41 | 27 | 23.63 | 24.8 | 24.8 | -1.19 (-4.58%) | 33,199,165 |
| 2 Feb 2024 | CNY | 27.61 | 27.92 | 25.18 | 25.99 | 25.99 | -1.4 (-5.11%) | 23,541,264 |
| 1 Feb 2024 | CNY | 27.29 | 28.91 | 26.28 | 27.39 | 27.39 | +0.51 (+1.90%) | 24,854,795 |
| 31 Jan 2024 | CNY | 28.4 | 28.82 | 26.54 | 26.88 | 26.88 | -1.29 (-4.58%) | 22,931,972 |
| 30 Jan 2024 | CNY | 27.54 | 29.52 | 26.7 | 28.17 | 28.17 | +0.1 (+0.36%) | 27,570,264 |
| 29 Jan 2024 | CNY | 32.66 | 32.86 | 27.91 | 28.07 | 28.07 | -4.6 (-14.08%) | 38,109,679 |
| 26 Jan 2024 | CNY | 32.1 | 34.56 | 31.14 | 32.67 | 32.67 | +0.06 (+0.18%) | 25,144,796 |
| 25 Jan 2024 | CNY | 33 | 34.09 | 28.5 | 32.61 | 32.61 | -2.21 (-6.35%) | 35,362,743 |
| 24 Jan 2024 | CNY | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.0 (0.0%) | 0 |
| 23 Jan 2024 | CNY | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.0 (0.0%) | 0 |
| 22 Jan 2024 | CNY | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.0 (0.0%) | 0 |
| 19 Jan 2024 | CNY | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.0 (0.0%) | 0 |
| 18 Jan 2024 | CNY | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.0 (0.0%) | 0 |
| 17 Jan 2024 | CNY | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.0 (0.0%) | 0 |
| 16 Jan 2024 | CNY | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.0 (0.0%) | 0 |
| 15 Jan 2024 | CNY | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.0 (0.0%) | 0 |
| 12 Jan 2024 | CNY | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.0 (0.0%) | 0 |
| 11 Jan 2024 | CNY | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.0 (0.0%) | 0 |
| 10 Jan 2024 | CNY | 35.9 | 36 | 34.7 | 34.82 | 34.82 | -1.08 (-3.01%) | 10,734,970 |
| 9 Jan 2024 | CNY | 35.38 | 36.1 | 33.9 | 35.9 | 35.9 | +0.7 (+1.99%) | 17,097,525 |
| 8 Jan 2024 | CNY | 36.12 | 36.45 | 34.88 | 35.2 | 35.2 | -0.66 (-1.84%) | 13,399,038 |
| 5 Jan 2024 | CNY | 36 | 37.5 | 35.6 | 35.86 | 35.86 | -0.24 (-0.66%) | 18,214,086 |
| 4 Jan 2024 | CNY | 35.9 | 36.25 | 35.2 | 36.1 | 36.1 | +0.32 (+0.89%) | 9,590,376 |
| 3 Jan 2024 | CNY | 36.63 | 37.32 | 34.83 | 35.78 | 35.78 | -0.8 (-2.19%) | 13,547,447 |
| 2 Jan 2024 | CNY | 36.6 | 37.12 | 35.83 | 36.58 | 36.58 | -0.04 (-0.11%) | 10,595,391 |
| 29 Dec 2023 | CNY | 35.39 | 36.62 | 35.31 | 36.62 | 36.62 | +1.05 (+2.95%) | 12,282,027 |
| 28 Dec 2023 | CNY | 36.13 | 36.59 | 35.11 | 35.57 | 35.57 | -0.75 (-2.06%) | 14,617,813 |
| 27 Dec 2023 | CNY | 35.85 | 37.5 | 35.11 | 36.32 | 36.32 | +1.02 (+2.89%) | 20,944,874 |
