| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 31.81 | 32 | 28.59 | 29.06 | 29.06 | -2.89 (-9.05%) | 4,944,793 |
| 2 Feb 2024 | CNY | 33.56 | 33.87 | 30.49 | 31.95 | 31.95 | -1.44 (-4.31%) | 3,275,098 |
| 1 Feb 2024 | CNY | 34.3 | 34.35 | 33.03 | 33.39 | 33.39 | -0.98 (-2.85%) | 2,931,076 |
| 31 Jan 2024 | CNY | 35.83 | 36.48 | 34.11 | 34.37 | 34.37 | -1.76 (-4.87%) | 4,237,034 |
| 30 Jan 2024 | CNY | 37.5 | 37.75 | 35.62 | 36.13 | 36.13 | -2.68 (-6.91%) | 4,801,361 |
| 29 Jan 2024 | CNY | 40.4 | 40.44 | 38.66 | 38.81 | 38.81 | -1.07 (-2.68%) | 2,117,863 |
| 26 Jan 2024 | CNY | 40.7 | 41.25 | 39.74 | 39.88 | 39.88 | -0.71 (-1.75%) | 1,550,884 |
| 25 Jan 2024 | CNY | 39.4 | 40.61 | 38.61 | 40.59 | 40.59 | +1.44 (+3.68%) | 2,113,944 |
| 24 Jan 2024 | CNY | 39.5 | 39.97 | 37.67 | 39.15 | 39.15 | +0.01 (+0.03%) | 2,262,475 |
| 23 Jan 2024 | CNY | 39.87 | 40.27 | 38.86 | 39.14 | 39.14 | -0.41 (-1.04%) | 2,373,736 |
| 22 Jan 2024 | CNY | 43.23 | 43.23 | 39.41 | 39.55 | 39.55 | -3.39 (-7.89%) | 2,708,600 |
| 19 Jan 2024 | CNY | 43.8 | 44.19 | 42.93 | 42.94 | 42.94 | -1.01 (-2.30%) | 1,579,700 |
| 18 Jan 2024 | CNY | 44.51 | 44.7 | 42.93 | 43.95 | 43.95 | -0.77 (-1.72%) | 1,520,069 |
| 17 Jan 2024 | CNY | 45.98 | 45.98 | 44.6 | 44.72 | 44.72 | -1.06 (-2.32%) | 1,333,384 |
| 16 Jan 2024 | CNY | 45.89 | 46.42 | 44.88 | 45.78 | 45.78 | -0.22 (-0.48%) | 1,120,900 |
| 15 Jan 2024 | CNY | 46 | 46 | 46 | 46 | 46 | 0.0 (0.0%) | 1,471,700 |
| 12 Jan 2024 | CNY | 45.91 | 47.14 | 45.81 | 46 | 46 | +0.01 (+0.02%) | 1,605,500 |
| 11 Jan 2024 | CNY | 45.81 | 46.08 | 45.34 | 45.99 | 45.99 | +0.18 (+0.39%) | 1,338,700 |
| 10 Jan 2024 | CNY | 44.32 | 46.2 | 44.01 | 45.81 | 45.81 | +1.31 (+2.94%) | 1,533,034 |
| 9 Jan 2024 | CNY | 44.32 | 45.37 | 43.71 | 44.5 | 44.5 | +0.47 (+1.07%) | 1,248,116 |
| 8 Jan 2024 | CNY | 45.8 | 45.94 | 44 | 44.03 | 44.03 | -1.84 (-4.01%) | 1,206,363 |
| 5 Jan 2024 | CNY | 46.77 | 46.79 | 45.56 | 45.87 | 45.87 | -0.9 (-1.92%) | 950,900 |
| 4 Jan 2024 | CNY | 47.65 | 47.65 | 46.54 | 46.77 | 46.77 | -0.74 (-1.56%) | 744,886 |
| 3 Jan 2024 | CNY | 48.5 | 48.5 | 47.02 | 47.51 | 47.51 | -1.29 (-2.64%) | 1,749,034 |
| 2 Jan 2024 | CNY | 48.6 | 49.68 | 47.82 | 48.8 | 48.8 | +0.25 (+0.51%) | 1,542,375 |
| 29 Dec 2023 | CNY | 48.13 | 49.01 | 47.89 | 48.55 | 48.55 | +0.4 (+0.83%) | 1,366,200 |
| 28 Dec 2023 | CNY | 45.73 | 48.6 | 45.67 | 48.15 | 48.15 | +2.22 (+4.83%) | 1,723,500 |
| 27 Dec 2023 | CNY | 45.5 | 46.06 | 45.01 | 45.93 | 45.93 | +0.44 (+0.97%) | 686,701 |
| 26 Dec 2023 | CNY | 46.05 | 46.31 | 45.17 | 45.49 | 45.49 | -0.7 (-1.52%) | 722,499 |
| 25 Dec 2023 | CNY | 46.11 | 46.45 | 45.68 | 46.19 | 46.19 | +0.03 (+0.06%) | 658,160 |
