| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 35.55 | 35.64 | 33.08 | 33.77 | 33.77 | -1.66 (-4.69%) | 1,544,078 |
| 6 Feb 2024 | CNY | 26.59 | 36.2 | 26.59 | 35.43 | 35.43 | +4.3 (+13.81%) | 2,299,584 |
| 5 Feb 2024 | CNY | 30.47 | 31.8 | 29.3 | 31.13 | 31.13 | -0.09 (-0.29%) | 2,264,805 |
| 2 Feb 2024 | CNY | 31.98 | 33.3 | 29.73 | 31.22 | 31.22 | -0.94 (-2.92%) | 1,530,225 |
| 1 Feb 2024 | CNY | 33 | 33 | 31.52 | 32.16 | 32.16 | -0.22 (-0.68%) | 1,574,516 |
| 31 Jan 2024 | CNY | 33.12 | 33.23 | 32.08 | 32.38 | 32.38 | -0.85 (-2.56%) | 1,139,945 |
| 30 Jan 2024 | CNY | 33.73 | 34.23 | 32 | 33.23 | 33.23 | +0.12 (+0.36%) | 982,300 |
| 29 Jan 2024 | CNY | 34.58 | 34.62 | 33.1 | 33.11 | 33.11 | +0.02 (+0.06%) | 1,465,200 |
| 26 Jan 2024 | CNY | 34.2 | 34.88 | 33 | 33.09 | 33.09 | -0.98 (-2.88%) | 1,454,883 |
| 25 Jan 2024 | CNY | 34.88 | 34.88 | 31.2 | 34.07 | 34.07 | +0.22 (+0.65%) | 1,216,792 |
| 24 Jan 2024 | CNY | 34.75 | 35 | 32.8 | 33.85 | 33.85 | -0.9 (-2.59%) | 1,506,900 |
| 23 Jan 2024 | CNY | 35 | 35 | 33.85 | 34.75 | 34.75 | +0.47 (+1.37%) | 1,325,012 |
| 22 Jan 2024 | CNY | 36.25 | 36.6 | 34.01 | 34.28 | 34.28 | -2.05 (-5.64%) | 1,537,300 |
| 19 Jan 2024 | CNY | 35.09 | 36.63 | 34.54 | 36.33 | 36.33 | +1.32 (+3.77%) | 1,513,596 |
| 18 Jan 2024 | CNY | 35.82 | 36.22 | 33.89 | 35.01 | 35.01 | -0.49 (-1.38%) | 1,939,576 |
| 17 Jan 2024 | CNY | 35.83 | 36.75 | 35.45 | 35.5 | 35.5 | -0.33 (-0.92%) | 1,217,100 |
| 16 Jan 2024 | CNY | 35.35 | 35.84 | 35.03 | 35.83 | 35.83 | +0.4 (+1.13%) | 1,068,494 |
| 15 Jan 2024 | CNY | 34.66 | 36.1 | 34.66 | 35.43 | 35.43 | +0.59 (+1.69%) | 993,100 |
| 12 Jan 2024 | CNY | 35.5 | 35.62 | 34.68 | 34.84 | 34.84 | -0.66 (-1.86%) | 932,250 |
| 11 Jan 2024 | CNY | 35.6 | 36.06 | 34.01 | 35.5 | 35.5 | +0.54 (+1.54%) | 886,136 |
| 10 Jan 2024 | CNY | 35.2 | 35.78 | 34.03 | 34.96 | 34.96 | +0.11 (+0.32%) | 1,303,566 |
| 9 Jan 2024 | CNY | 28.99 | 36.72 | 28.99 | 34.85 | 34.85 | -1.39 (-3.84%) | 1,701,534 |
| 8 Jan 2024 | CNY | 36.64 | 36.91 | 36.24 | 36.24 | 36.24 | -0.4 (-1.09%) | 767,900 |
| 5 Jan 2024 | CNY | 37.34 | 37.57 | 36.6 | 36.64 | 36.64 | -0.7 (-1.87%) | 600,850 |
| 4 Jan 2024 | CNY | 37.65 | 37.79 | 36.95 | 37.34 | 37.34 | -0.34 (-0.90%) | 930,000 |
| 3 Jan 2024 | CNY | 37.71 | 37.99 | 37.06 | 37.68 | 37.68 | -0.02 (-0.05%) | 733,000 |
| 2 Jan 2024 | CNY | 37.1 | 37.98 | 36.01 | 37.7 | 37.7 | +0.83 (+2.25%) | 1,662,250 |
| 29 Dec 2023 | CNY | 37.47 | 37.6 | 35.88 | 36.87 | 36.87 | -0.59 (-1.58%) | 2,200,350 |
| 28 Dec 2023 | CNY | 38.45 | 38.45 | 37.25 | 37.46 | 37.46 | -0.69 (-1.81%) | 1,341,000 |
| 27 Dec 2023 | CNY | 38.9 | 38.99 | 37.9 | 38.15 | 38.15 | -0.35 (-0.91%) | 838,450 |
