| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 31.08 | 31.08 | 26.5 | 27.49 | 27.49 | -4.15 (-13.12%) | 4,303,125 |
| 2 Feb 2024 | CNY | 33.6 | 34.33 | 30.75 | 31.64 | 31.64 | -2.36 (-6.94%) | 5,560,102 |
| 1 Feb 2024 | CNY | 35.02 | 35.39 | 32.2 | 34 | 34 | -1.9 (-5.29%) | 5,922,086 |
| 31 Jan 2024 | CNY | 40.72 | 40.72 | 34.86 | 35.9 | 35.9 | -4.68 (-11.53%) | 9,999,276 |
| 30 Jan 2024 | CNY | 37.02 | 40.58 | 36.1 | 40.58 | 40.58 | +6.76 (+19.99%) | 6,228,243 |
| 29 Jan 2024 | CNY | 35.46 | 35.81 | 33.71 | 33.82 | 33.82 | -1.75 (-4.92%) | 1,195,306 |
| 26 Jan 2024 | CNY | 36.84 | 37 | 35.39 | 35.57 | 35.57 | -0.85 (-2.33%) | 1,073,515 |
| 25 Jan 2024 | CNY | 35.4 | 36.71 | 34.62 | 36.42 | 36.42 | +1.27 (+3.61%) | 1,471,202 |
| 24 Jan 2024 | CNY | 35.22 | 35.85 | 33.7 | 35.15 | 35.15 | -0.28 (-0.79%) | 1,406,017 |
| 23 Jan 2024 | CNY | 35.07 | 36 | 34.64 | 35.43 | 35.43 | +0.39 (+1.11%) | 1,612,000 |
| 22 Jan 2024 | CNY | 38.48 | 38.48 | 34.78 | 35.04 | 35.04 | -2.82 (-7.45%) | 1,614,587 |
| 19 Jan 2024 | CNY | 39.26 | 39.26 | 37.77 | 37.86 | 37.86 | -1.09 (-2.80%) | 1,065,090 |
| 18 Jan 2024 | CNY | 39.21 | 39.35 | 37.6 | 38.95 | 38.95 | -0.05 (-0.13%) | 1,346,986 |
| 17 Jan 2024 | CNY | 40.48 | 40.64 | 39 | 39 | 39 | -1.38 (-3.42%) | 720,853 |
| 16 Jan 2024 | CNY | 40.78 | 40.96 | 39.73 | 40.38 | 40.38 | -0.52 (-1.27%) | 822,504 |
| 15 Jan 2024 | CNY | 40.88 | 41.43 | 40.09 | 40.9 | 40.9 | -0.01 (-0.02%) | 955,343 |
| 12 Jan 2024 | CNY | 41.4 | 42.04 | 40.78 | 40.91 | 40.91 | -0.52 (-1.26%) | 676,700 |
| 11 Jan 2024 | CNY | 40.44 | 41.6 | 40.01 | 41.43 | 41.43 | +0.87 (+2.14%) | 917,818 |
| 10 Jan 2024 | CNY | 41.01 | 41.5 | 39.9 | 40.56 | 40.56 | -0.45 (-1.10%) | 862,000 |
| 9 Jan 2024 | CNY | 41.2 | 42.57 | 40.79 | 41.01 | 41.01 | +0.02 (+0.05%) | 1,166,677 |
| 8 Jan 2024 | CNY | 42.5 | 44 | 40.99 | 40.99 | 40.99 | -1.73 (-4.05%) | 1,003,800 |
| 5 Jan 2024 | CNY | 43.8 | 44.45 | 42.52 | 42.72 | 42.72 | -1.14 (-2.60%) | 713,460 |
| 4 Jan 2024 | CNY | 43.82 | 44.3 | 43.6 | 43.86 | 43.86 | -0.15 (-0.34%) | 826,254 |
| 3 Jan 2024 | CNY | 44.91 | 45.23 | 43.59 | 44.01 | 44.01 | -0.9 (-2.00%) | 803,100 |
| 2 Jan 2024 | CNY | 44.71 | 45.35 | 43.83 | 44.91 | 44.91 | +0.64 (+1.45%) | 1,534,208 |
| 29 Dec 2023 | CNY | 43.21 | 44.9 | 42.7 | 44.27 | 44.27 | +1.05 (+2.43%) | 1,219,945 |
| 28 Dec 2023 | CNY | 41.03 | 43.6 | 40.33 | 43.22 | 43.22 | +2.19 (+5.34%) | 1,355,998 |
| 27 Dec 2023 | CNY | 41.96 | 42.1 | 40.92 | 41.03 | 41.03 | -0.67 (-1.61%) | 1,451,693 |
| 26 Dec 2023 | CNY | 42.87 | 42.88 | 41.41 | 41.7 | 41.7 | -1.1 (-2.57%) | 723,966 |
| 25 Dec 2023 | CNY | 42.99 | 43.48 | 42.41 | 42.8 | 42.8 | -0.2 (-0.47%) | 878,413 |
