| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 24.68 | 26.23 | 22.37 | 26 | 26 | +1.32 (+5.35%) | 1,742,669 |
| 5 Feb 2024 | CNY | 29.43 | 29.43 | 24.11 | 24.68 | 24.68 | -4.75 (-16.14%) | 1,558,476 |
| 2 Feb 2024 | CNY | 31.88 | 32.36 | 28.63 | 29.43 | 29.43 | -2.45 (-7.69%) | 1,130,300 |
| 1 Feb 2024 | CNY | 33.22 | 33.22 | 31.04 | 31.88 | 31.88 | -0.2 (-0.62%) | 819,776 |
| 31 Jan 2024 | CNY | 34.1 | 34.23 | 31.8 | 32.08 | 32.08 | -2.47 (-7.15%) | 773,000 |
| 30 Jan 2024 | CNY | 35.79 | 35.79 | 34.55 | 34.55 | 34.55 | -0.92 (-2.59%) | 751,285 |
| 29 Jan 2024 | CNY | 36.88 | 37.22 | 35.33 | 35.47 | 35.47 | -0.92 (-2.53%) | 522,727 |
| 26 Jan 2024 | CNY | 36.73 | 37.26 | 36.17 | 36.39 | 36.39 | -0.34 (-0.93%) | 516,490 |
| 25 Jan 2024 | CNY | 35.65 | 36.77 | 35.2 | 36.73 | 36.73 | +0.97 (+2.71%) | 645,400 |
| 24 Jan 2024 | CNY | 36.2 | 36.33 | 34.4 | 35.76 | 35.76 | -0.04 (-0.11%) | 678,631 |
| 23 Jan 2024 | CNY | 35.99 | 36.92 | 35.1 | 35.8 | 35.8 | -0.38 (-1.05%) | 760,094 |
| 22 Jan 2024 | CNY | 39.34 | 39.34 | 35.79 | 36.18 | 36.18 | -2.96 (-7.56%) | 666,900 |
| 19 Jan 2024 | CNY | 39.64 | 39.96 | 38.99 | 39.14 | 39.14 | -0.53 (-1.34%) | 344,545 |
| 18 Jan 2024 | CNY | 40.76 | 40.76 | 38.56 | 39.67 | 39.67 | -0.44 (-1.10%) | 586,163 |
| 17 Jan 2024 | CNY | 41.66 | 41.66 | 40.1 | 40.11 | 40.11 | -1.21 (-2.93%) | 326,686 |
| 16 Jan 2024 | CNY | 41.52 | 41.98 | 40.71 | 41.32 | 41.32 | +0.12 (+0.29%) | 292,255 |
| 15 Jan 2024 | CNY | 41.2 | 41.2 | 41.2 | 41.2 | 41.2 | 0.0 (0.0%) | 461,500 |
| 12 Jan 2024 | CNY | 41.98 | 42.33 | 41.13 | 41.2 | 41.2 | -0.79 (-1.88%) | 366,000 |
| 11 Jan 2024 | CNY | 41.87 | 42.3 | 41.44 | 41.99 | 41.99 | +0.09 (+0.21%) | 333,300 |
| 10 Jan 2024 | CNY | 42.57 | 42.57 | 41.33 | 41.9 | 41.9 | -0.04 (-0.10%) | 429,114 |
| 9 Jan 2024 | CNY | 41.93 | 42.42 | 41.32 | 41.94 | 41.94 | +0.63 (+1.53%) | 749,000 |
| 8 Jan 2024 | CNY | 42.67 | 42.87 | 41.3 | 41.31 | 41.31 | -1.36 (-3.19%) | 775,276 |
| 5 Jan 2024 | CNY | 44.12 | 44.12 | 42.49 | 42.67 | 42.67 | -0.74 (-1.70%) | 488,800 |
| 4 Jan 2024 | CNY | 43.06 | 44 | 42.82 | 43.41 | 43.41 | -0.08 (-0.18%) | 596,000 |
| 3 Jan 2024 | CNY | 43.97 | 44.45 | 43.3 | 43.49 | 43.49 | -0.49 (-1.11%) | 799,000 |
| 2 Jan 2024 | CNY | 43.99 | 44.28 | 43.37 | 43.98 | 43.98 | +0.44 (+1.01%) | 671,703 |
| 29 Dec 2023 | CNY | 42.65 | 43.74 | 42.32 | 43.54 | 43.54 | +0.64 (+1.49%) | 360,787 |
| 28 Dec 2023 | CNY | 42.6 | 43.18 | 41.68 | 42.9 | 42.9 | +0.56 (+1.32%) | 392,000 |
| 27 Dec 2023 | CNY | 42.19 | 42.47 | 41.5 | 42.34 | 42.34 | +0.56 (+1.34%) | 299,863 |
| 26 Dec 2023 | CNY | 42.6 | 42.6 | 41.46 | 41.78 | 41.78 | -0.23 (-0.55%) | 465,872 |
