| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 30.41 | 32.35 | 30.07 | 31.9 | 31.9 | +1.19 (+3.87%) | 2,038,713 |
| 6 Feb 2024 | CNY | 28.6 | 31.49 | 26.82 | 30.71 | 30.71 | +1.71 (+5.90%) | 1,961,804 |
| 5 Feb 2024 | CNY | 32.33 | 32.98 | 28.73 | 29 | 29 | -4.19 (-12.62%) | 2,298,457 |
| 2 Feb 2024 | CNY | 30.97 | 35.59 | 30.58 | 33.19 | 33.19 | +2.46 (+8.01%) | 3,307,190 |
| 1 Feb 2024 | CNY | 30.86 | 31.57 | 30.04 | 30.73 | 30.73 | -0.24 (-0.77%) | 755,252 |
| 31 Jan 2024 | CNY | 32.81 | 32.96 | 30.8 | 30.97 | 30.97 | -1.84 (-5.61%) | 1,010,449 |
| 30 Jan 2024 | CNY | 33.43 | 34.06 | 32.73 | 32.81 | 32.81 | -1.09 (-3.22%) | 483,060 |
| 29 Jan 2024 | CNY | 35.4 | 35.59 | 33.8 | 33.9 | 33.9 | -1.17 (-3.34%) | 529,300 |
| 26 Jan 2024 | CNY | 35.53 | 35.88 | 34.79 | 35.07 | 35.07 | -0.42 (-1.18%) | 620,450 |
| 25 Jan 2024 | CNY | 33.91 | 35.55 | 33.52 | 35.49 | 35.49 | +1.61 (+4.75%) | 822,690 |
| 24 Jan 2024 | CNY | 33.6 | 34.19 | 32.63 | 33.88 | 33.88 | +0.28 (+0.83%) | 759,555 |
| 23 Jan 2024 | CNY | 32.56 | 33.97 | 32.56 | 33.6 | 33.6 | +0.38 (+1.14%) | 755,885 |
| 22 Jan 2024 | CNY | 35.43 | 35.43 | 33.01 | 33.22 | 33.22 | -2.09 (-5.92%) | 969,019 |
| 19 Jan 2024 | CNY | 35.88 | 36.39 | 35.31 | 35.31 | 35.31 | -0.65 (-1.81%) | 602,300 |
| 18 Jan 2024 | CNY | 35.84 | 36.14 | 34.9 | 35.96 | 35.96 | -0.14 (-0.39%) | 1,079,450 |
| 17 Jan 2024 | CNY | 37.85 | 37.85 | 35.9 | 36.1 | 36.1 | -1.62 (-4.29%) | 1,128,493 |
| 16 Jan 2024 | CNY | 37.71 | 38 | 37.02 | 37.72 | 37.72 | -0.27 (-0.71%) | 678,795 |
| 15 Jan 2024 | CNY | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.0 (0.0%) | 582,000 |
| 12 Jan 2024 | CNY | 38.63 | 39.15 | 37.97 | 37.99 | 37.99 | -1 (-2.56%) | 979,500 |
| 11 Jan 2024 | CNY | 38 | 39.25 | 37.51 | 38.99 | 38.99 | +1.1 (+2.90%) | 771,482 |
| 10 Jan 2024 | CNY | 38.51 | 38.59 | 37.7 | 37.89 | 37.89 | -0.69 (-1.79%) | 816,462 |
| 9 Jan 2024 | CNY | 39.97 | 39.97 | 38.51 | 38.58 | 38.58 | -1.59 (-3.96%) | 1,221,668 |
| 8 Jan 2024 | CNY | 39.8 | 40.34 | 39.29 | 40.17 | 40.17 | +0.03 (+0.07%) | 1,574,048 |
| 5 Jan 2024 | CNY | 39.89 | 40.27 | 39.52 | 40.14 | 40.14 | +0.05 (+0.12%) | 1,113,900 |
| 4 Jan 2024 | CNY | 40.33 | 40.61 | 39.62 | 40.09 | 40.09 | -0.52 (-1.28%) | 944,843 |
| 3 Jan 2024 | CNY | 40.2 | 40.93 | 39.66 | 40.61 | 40.61 | +0.36 (+0.89%) | 1,112,211 |
| 2 Jan 2024 | CNY | 40.98 | 40.98 | 40.01 | 40.25 | 40.25 | -0.33 (-0.81%) | 698,626 |
| 29 Dec 2023 | CNY | 39.62 | 40.8 | 39.51 | 40.58 | 40.58 | +0.96 (+2.42%) | 859,500 |
| 28 Dec 2023 | CNY | 38.5 | 39.88 | 38.01 | 39.62 | 39.62 | +1.34 (+3.50%) | 978,900 |
| 27 Dec 2023 | CNY | 37.89 | 38.5 | 37.83 | 38.28 | 38.28 | +0.19 (+0.50%) | 665,429 |
