| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 30.91 | 31.35 | 29.68 | 30.89 | 30.89 | -0.14 (-0.45%) | 655,404 |
| 19 Feb 2024 | CNY | 31.3 | 31.65 | 30.02 | 31.03 | 31.03 | -0.17 (-0.54%) | 1,290,397 |
| 8 Feb 2024 | CNY | 27.7 | 32.6 | 27.32 | 31.2 | 31.2 | +3.4 (+12.23%) | 2,331,015 |
| 7 Feb 2024 | CNY | 27.05 | 28.21 | 26.54 | 27.8 | 27.8 | +0.86 (+3.19%) | 1,459,290 |
| 6 Feb 2024 | CNY | 24.8 | 27.53 | 24.05 | 26.94 | 26.94 | +2.09 (+8.41%) | 1,597,250 |
| 5 Feb 2024 | CNY | 26.02 | 26.03 | 23.12 | 24.85 | 24.85 | -1.19 (-4.57%) | 1,682,145 |
| 2 Feb 2024 | CNY | 27.88 | 28.1 | 25.25 | 26.04 | 26.04 | -1.52 (-5.52%) | 1,365,700 |
| 1 Feb 2024 | CNY | 28.3 | 28.79 | 27.41 | 27.56 | 27.56 | -0.67 (-2.37%) | 966,428 |
| 31 Jan 2024 | CNY | 29.5 | 29.74 | 28.05 | 28.23 | 28.23 | -1.63 (-5.46%) | 872,321 |
| 30 Jan 2024 | CNY | 31 | 31.59 | 29.56 | 29.86 | 29.86 | -1.68 (-5.33%) | 1,136,010 |
| 29 Jan 2024 | CNY | 32.91 | 32.91 | 31.4 | 31.54 | 31.54 | -0.87 (-2.68%) | 535,650 |
| 26 Jan 2024 | CNY | 32.84 | 33.11 | 32.39 | 32.41 | 32.41 | -0.37 (-1.13%) | 437,031 |
| 25 Jan 2024 | CNY | 32.31 | 32.92 | 31.77 | 32.78 | 32.78 | +0.42 (+1.30%) | 816,997 |
| 24 Jan 2024 | CNY | 33.62 | 33.78 | 31.1 | 32.36 | 32.36 | -0.88 (-2.65%) | 996,700 |
| 23 Jan 2024 | CNY | 33.2 | 33.56 | 32.75 | 33.24 | 33.24 | +0.04 (+0.12%) | 382,781 |
| 22 Jan 2024 | CNY | 35 | 35.12 | 32.84 | 33.2 | 33.2 | -1.82 (-5.20%) | 420,650 |
| 19 Jan 2024 | CNY | 35.09 | 35.75 | 34.72 | 35.02 | 35.02 | -0.07 (-0.20%) | 283,350 |
| 18 Jan 2024 | CNY | 34.87 | 35.12 | 33.4 | 35.09 | 35.09 | +0.01 (+0.03%) | 479,161 |
| 17 Jan 2024 | CNY | 36.12 | 36.29 | 34.99 | 35.08 | 35.08 | -0.87 (-2.42%) | 442,850 |
| 16 Jan 2024 | CNY | 36.59 | 36.72 | 35.58 | 35.95 | 35.95 | -0.26 (-0.72%) | 320,250 |
| 15 Jan 2024 | CNY | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.0 (0.0%) | 358,100 |
| 12 Jan 2024 | CNY | 36.26 | 36.99 | 35.87 | 36.21 | 36.21 | -0.05 (-0.14%) | 442,004 |
| 11 Jan 2024 | CNY | 36.44 | 36.46 | 35.63 | 36.26 | 36.26 | +0.08 (+0.22%) | 622,350 |
| 10 Jan 2024 | CNY | 36.9 | 37.59 | 36.09 | 36.18 | 36.18 | -0.86 (-2.32%) | 585,050 |
| 9 Jan 2024 | CNY | 36.45 | 37.47 | 36.18 | 37.04 | 37.04 | +0.56 (+1.54%) | 456,990 |
| 8 Jan 2024 | CNY | 38.26 | 38.26 | 36.4 | 36.48 | 36.48 | -1.4 (-3.70%) | 664,200 |
| 5 Jan 2024 | CNY | 38.49 | 38.95 | 37.88 | 37.88 | 37.88 | -0.81 (-2.09%) | 641,300 |
| 4 Jan 2024 | CNY | 39 | 39.32 | 37.3 | 38.69 | 38.69 | -0.64 (-1.63%) | 751,919 |
| 3 Jan 2024 | CNY | 39.01 | 40.42 | 38.72 | 39.33 | 39.33 | +0.39 (+1.00%) | 1,665,380 |
| 2 Jan 2024 | CNY | 41.86 | 41.86 | 38.89 | 38.94 | 38.94 | -2.92 (-6.98%) | 1,519,922 |
