| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 48.7 | 50.3929 | 47.9857 | 48.8286 | 48.8286 | -0.45 (-0.91%) | 6,854,013 |
| 6 Feb 2024 | CNY | 44.7143 | 49.4643 | 44.0786 | 49.2786 | 49.2786 | +4.529 (+10.12%) | 8,042,581 |
| 5 Feb 2024 | CNY | 45.4357 | 46.8214 | 43.0643 | 44.75 | 44.75 | -2.036 (-4.35%) | 7,145,973 |
| 2 Feb 2024 | CNY | 48.4071 | 49.2 | 45.1571 | 46.7857 | 46.7857 | -2.571 (-5.21%) | 8,086,474 |
| 1 Feb 2024 | CNY | 47.1429 | 51.0357 | 46.8929 | 49.3571 | 49.3571 | +1.071 (+2.22%) | 9,245,912 |
| 31 Jan 2024 | CNY | 48.5357 | 50.4071 | 47.0714 | 48.2857 | 48.2857 | +0.436 (+0.91%) | 8,348,275 |
| 30 Jan 2024 | CNY | 46.4286 | 49.4286 | 45.8214 | 47.85 | 47.85 | +0.793 (+1.68%) | 6,935,355 |
| 29 Jan 2024 | CNY | 52.7143 | 52.7143 | 47.0571 | 47.0571 | 47.0571 | -6.143 (-11.55%) | 11,332,444 |
| 26 Jan 2024 | CNY | 53.9643 | 55.8 | 52.5 | 53.2 | 53.2 | -1.343 (-2.46%) | 8,291,050 |
| 25 Jan 2024 | CNY | 53.55 | 54.6643 | 51.6643 | 54.5429 | 54.5429 | +0.593 (+1.10%) | 9,965,802 |
| 24 Jan 2024 | CNY | 55.2571 | 56.1429 | 52.3571 | 53.95 | 53.95 | -1.686 (-3.03%) | 11,777,599 |
| 23 Jan 2024 | CNY | 52.1929 | 59.0929 | 51.9357 | 55.6357 | 55.6357 | +3.7 (+7.12%) | 15,005,012 |
| 22 Jan 2024 | CNY | 52.7714 | 54.5714 | 51.3143 | 51.9357 | 51.9357 | -1.529 (-2.86%) | 8,870,295 |
| 19 Jan 2024 | CNY | 55.65 | 57.05 | 53.2214 | 53.4643 | 53.4643 | -3.536 (-6.20%) | 11,918,785 |
| 18 Jan 2024 | CNY | 56.2357 | 57.7143 | 54.5714 | 57 | 57 | +0.9 (+1.60%) | 13,538,427 |
| 17 Jan 2024 | CNY | 59.7571 | 60.1857 | 55.9286 | 56.1 | 56.1 | -4.593 (-7.57%) | 13,513,876 |
| 16 Jan 2024 | CNY | 59.2143 | 64.9429 | 58.6429 | 60.6929 | 60.6929 | +0.579 (+0.96%) | 12,148,120 |
| 15 Jan 2024 | CNY | 58.5929 | 60.7 | 56.7071 | 60.1143 | 60.1143 | +0.864 (+1.46%) | 10,883,670 |
| 12 Jan 2024 | CNY | 55.4071 | 64.0714 | 55.0714 | 59.25 | 59.25 | +3.536 (+6.35%) | 15,939,599 |
| 11 Jan 2024 | CNY | 54.7143 | 57.0571 | 54.5 | 55.7143 | 55.7143 | -0.214 (-0.38%) | 11,091,567 |
| 10 Jan 2024 | CNY | 51.9429 | 57.35 | 51.4286 | 55.9286 | 55.9286 | +3.907 (+7.51%) | 14,985,026 |
| 9 Jan 2024 | CNY | 51.3357 | 53.4643 | 49.2857 | 52.0214 | 52.0214 | +0.164 (+0.32%) | 9,582,599 |
| 8 Jan 2024 | CNY | 49.6714 | 53.4286 | 49.45 | 51.8571 | 51.8571 | +2.043 (+4.10%) | 9,631,564 |
| 5 Jan 2024 | CNY | 50.0071 | 52.45 | 49.6429 | 49.8143 | 49.8143 | -0.357 (-0.71%) | 6,865,203 |
| 4 Jan 2024 | CNY | 49.7857 | 50.5 | 48.6643 | 50.1714 | 50.1714 | +0.579 (+1.17%) | 4,278,523 |
| 3 Jan 2024 | CNY | 50.0714 | 50.7071 | 49.0071 | 49.5929 | 49.5929 | -0.821 (-1.63%) | 3,910,548 |
| 2 Jan 2024 | CNY | 51.1286 | 51.7214 | 50.2857 | 50.4143 | 50.4143 | +0.021 (+0.04%) | 5,379,397 |
| 29 Dec 2023 | CNY | 51.4071 | 51.6214 | 49.9643 | 50.3929 | 50.3929 | -1.036 (-2.01%) | 6,718,915 |
| 28 Dec 2023 | CNY | 47.4929 | 51.9286 | 47.1643 | 51.4286 | 51.4286 | +3.929 (+8.27%) | 11,398,786 |
| 27 Dec 2023 | CNY | 49.0714 | 49.0714 | 47.2143 | 47.5 | 47.5 | -1.821 (-3.69%) | 3,151,243 |
