| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 37.25 | 38 | 35.05 | 35.77 | 35.77 | -2.51 (-6.56%) | 3,327,338 |
| 2 Feb 2024 | CNY | 40.71 | 40.98 | 35.5 | 38.28 | 38.28 | -2.23 (-5.50%) | 4,019,198 |
| 1 Feb 2024 | CNY | 39.09 | 42.5 | 39.08 | 40.51 | 40.51 | +1.01 (+2.56%) | 3,874,183 |
| 31 Jan 2024 | CNY | 39.57 | 41.44 | 39.11 | 39.5 | 39.5 | -0.97 (-2.40%) | 3,407,228 |
| 30 Jan 2024 | CNY | 40.2 | 42.8 | 40.19 | 40.47 | 40.47 | -1 (-2.41%) | 3,365,455 |
| 29 Jan 2024 | CNY | 44.53 | 44.65 | 41.22 | 41.47 | 41.47 | -3.67 (-8.13%) | 4,503,441 |
| 26 Jan 2024 | CNY | 45.41 | 48.86 | 45.14 | 45.14 | 45.14 | -1.51 (-3.24%) | 6,017,468 |
| 25 Jan 2024 | CNY | 45.67 | 46.98 | 43.78 | 46.65 | 46.65 | +0.75 (+1.63%) | 6,225,329 |
| 24 Jan 2024 | CNY | 44.5 | 45.96 | 43.21 | 45.9 | 45.9 | +1.2 (+2.68%) | 6,110,922 |
| 23 Jan 2024 | CNY | 41.39 | 47 | 40.8 | 44.7 | 44.7 | +2.91 (+6.96%) | 6,885,915 |
| 22 Jan 2024 | CNY | 41.5 | 43.3 | 39.24 | 41.79 | 41.79 | +0.26 (+0.63%) | 5,580,942 |
| 19 Jan 2024 | CNY | 44.68 | 45.49 | 40.75 | 41.53 | 41.53 | -3.58 (-7.94%) | 5,543,567 |
| 18 Jan 2024 | CNY | 43.75 | 45.57 | 43.08 | 45.11 | 45.11 | +0.91 (+2.06%) | 5,469,870 |
| 17 Jan 2024 | CNY | 45.9 | 46.58 | 43.7 | 44.2 | 44.2 | -2.67 (-5.70%) | 5,259,523 |
| 16 Jan 2024 | CNY | 46.47 | 49.09 | 45.33 | 46.87 | 46.87 | +0.4 (+0.86%) | 8,178,012 |
| 15 Jan 2024 | CNY | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | 0.0 (0.0%) | 4,616,766 |
| 12 Jan 2024 | CNY | 44.99 | 49.98 | 44.59 | 46.47 | 46.47 | +1.02 (+2.24%) | 9,503,995 |
| 11 Jan 2024 | CNY | 43.8 | 46.04 | 43.5 | 45.45 | 45.45 | +0.65 (+1.45%) | 6,905,261 |
| 10 Jan 2024 | CNY | 42.8 | 45.48 | 42.62 | 44.8 | 44.8 | +1.65 (+3.82%) | 7,869,765 |
| 9 Jan 2024 | CNY | 42.65 | 44.99 | 41.2 | 43.15 | 43.15 | +0.5 (+1.17%) | 6,356,148 |
| 8 Jan 2024 | CNY | 41.12 | 43.42 | 41.12 | 42.65 | 42.65 | +1 (+2.40%) | 5,545,677 |
| 5 Jan 2024 | CNY | 44.87 | 46.32 | 41.07 | 41.65 | 41.65 | -4.39 (-9.54%) | 8,232,000 |
| 4 Jan 2024 | CNY | 44.3 | 46.92 | 43.6 | 46.04 | 46.04 | +1.51 (+3.39%) | 8,869,301 |
| 3 Jan 2024 | CNY | 44.51 | 45.82 | 43.8 | 44.53 | 44.53 | -0.49 (-1.09%) | 5,367,072 |
| 2 Jan 2024 | CNY | 45.49 | 46.48 | 44.84 | 45.02 | 45.02 | -1.14 (-2.47%) | 5,917,872 |
| 29 Dec 2023 | CNY | 46 | 47.21 | 44.46 | 46.16 | 46.16 | -1.1 (-2.33%) | 9,611,218 |
| 28 Dec 2023 | CNY | 40.5 | 48.88 | 40.4 | 47.26 | 47.26 | +6.38 (+15.61%) | 13,378,374 |
| 27 Dec 2023 | CNY | 41.9 | 41.92 | 40.4 | 40.88 | 40.88 | -1.62 (-3.81%) | 6,702,853 |
| 26 Dec 2023 | CNY | 40.71 | 44.19 | 40.47 | 42.5 | 42.5 | +1.41 (+3.43%) | 9,593,480 |
| 25 Dec 2023 | CNY | 41 | 41.88 | 40.19 | 41.09 | 41.09 | -0.41 (-0.99%) | 5,716,531 |
