| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 24.69 | 25 | 20.33 | 21.1 | 21.1 | -3.97 (-15.84%) | 1,814,334 |
| 2 Feb 2024 | CNY | 26.61 | 27.24 | 24.27 | 25.07 | 25.07 | -1.42 (-5.36%) | 956,226 |
| 1 Feb 2024 | CNY | 26.81 | 27.1 | 25.81 | 26.49 | 26.49 | -0.6 (-2.21%) | 1,045,900 |
| 31 Jan 2024 | CNY | 28.56 | 29.22 | 27 | 27.09 | 27.09 | -1.89 (-6.52%) | 1,027,150 |
| 30 Jan 2024 | CNY | 29.78 | 30.25 | 28.8 | 28.98 | 28.98 | -1.24 (-4.10%) | 603,450 |
| 29 Jan 2024 | CNY | 31.05 | 31.49 | 30.03 | 30.22 | 30.22 | -1.03 (-3.30%) | 1,016,800 |
| 26 Jan 2024 | CNY | 31.3 | 31.8 | 30.96 | 31.25 | 31.25 | +0.02 (+0.06%) | 869,550 |
| 25 Jan 2024 | CNY | 29.67 | 31.37 | 29.29 | 31.23 | 31.23 | +1.46 (+4.90%) | 1,127,150 |
| 24 Jan 2024 | CNY | 29.18 | 30.19 | 28.61 | 29.77 | 29.77 | +0.59 (+2.02%) | 930,450 |
| 23 Jan 2024 | CNY | 29.38 | 29.99 | 28.86 | 29.18 | 29.18 | -0.15 (-0.51%) | 889,200 |
| 22 Jan 2024 | CNY | 31.74 | 31.84 | 29.05 | 29.33 | 29.33 | -2.41 (-7.59%) | 913,923 |
| 19 Jan 2024 | CNY | 31.9 | 32.3 | 31.74 | 31.74 | 31.74 | -0.32 (-1.00%) | 553,700 |
| 18 Jan 2024 | CNY | 32.3 | 32.45 | 31.25 | 32.06 | 32.06 | -0.19 (-0.59%) | 839,850 |
| 17 Jan 2024 | CNY | 32.75 | 33.11 | 32.18 | 32.25 | 32.25 | -0.48 (-1.47%) | 527,200 |
| 16 Jan 2024 | CNY | 33.24 | 33.24 | 32.2 | 32.73 | 32.73 | -0.72 (-2.15%) | 956,600 |
| 15 Jan 2024 | CNY | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.0 (0.0%) | 397,698 |
| 12 Jan 2024 | CNY | 33.89 | 34.15 | 33.38 | 33.45 | 33.45 | -0.61 (-1.79%) | 583,131 |
| 11 Jan 2024 | CNY | 33.2 | 34.2 | 33.2 | 34.06 | 34.06 | +0.91 (+2.75%) | 786,200 |
| 10 Jan 2024 | CNY | 33.89 | 33.97 | 33 | 33.15 | 33.15 | -0.91 (-2.67%) | 739,900 |
| 9 Jan 2024 | CNY | 34.2 | 34.74 | 33.94 | 34.06 | 34.06 | +0.12 (+0.35%) | 514,424 |
| 8 Jan 2024 | CNY | 34.18 | 34.48 | 33.71 | 33.94 | 33.94 | -0.21 (-0.61%) | 794,608 |
| 5 Jan 2024 | CNY | 35.07 | 35.3 | 33.93 | 34.15 | 34.15 | -0.85 (-2.43%) | 1,000,400 |
| 4 Jan 2024 | CNY | 34.95 | 35.38 | 34.3 | 35 | 35 | +0.1 (+0.29%) | 892,800 |
| 3 Jan 2024 | CNY | 35.21 | 35.5 | 34.55 | 34.9 | 34.9 | -0.53 (-1.50%) | 1,134,296 |
| 2 Jan 2024 | CNY | 36.03 | 36.13 | 35.35 | 35.43 | 35.43 | -0.57 (-1.58%) | 1,287,176 |
| 29 Dec 2023 | CNY | 35.5 | 36.21 | 35.21 | 36 | 36 | +0.47 (+1.32%) | 1,089,619 |
| 28 Dec 2023 | CNY | 34.97 | 35.73 | 34.5 | 35.53 | 35.53 | +0.44 (+1.25%) | 1,145,979 |
| 27 Dec 2023 | CNY | 34.85 | 35.28 | 34.68 | 35.09 | 35.09 | +0.24 (+0.69%) | 695,173 |
| 26 Dec 2023 | CNY | 35.52 | 35.8 | 34.66 | 34.85 | 34.85 | -0.64 (-1.80%) | 854,200 |
| 25 Dec 2023 | CNY | 35.81 | 36.2 | 34.83 | 35.49 | 35.49 | -0.32 (-0.89%) | 1,007,209 |
