| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 30.5 | 31 | 26.8 | 30 | 30 | -1.27 (-4.06%) | 3,130,780 |
| 2 Feb 2024 | CNY | 30.5 | 32.87 | 29.01 | 31.27 | 31.27 | -0.57 (-1.79%) | 3,561,972 |
| 1 Feb 2024 | CNY | 27.97 | 31.87 | 26.95 | 31.84 | 31.84 | +3.72 (+13.23%) | 3,289,762 |
| 31 Jan 2024 | CNY | 30.13 | 30.14 | 28.01 | 28.12 | 28.12 | -1.8 (-6.02%) | 727,987 |
| 30 Jan 2024 | CNY | 31 | 31.2 | 29.9 | 29.92 | 29.92 | -1.26 (-4.04%) | 552,771 |
| 29 Jan 2024 | CNY | 31.8 | 32.11 | 31.18 | 31.18 | 31.18 | -0.52 (-1.64%) | 515,527 |
| 26 Jan 2024 | CNY | 32.25 | 32.5 | 31.6 | 31.7 | 31.7 | -0.68 (-2.10%) | 516,774 |
| 25 Jan 2024 | CNY | 30.89 | 32.42 | 30.6 | 32.38 | 32.38 | +1.19 (+3.82%) | 700,405 |
| 24 Jan 2024 | CNY | 31.5 | 31.88 | 30.13 | 31.19 | 31.19 | -0.21 (-0.67%) | 801,508 |
| 23 Jan 2024 | CNY | 30.76 | 31.46 | 30.41 | 31.4 | 31.4 | +0.35 (+1.13%) | 682,764 |
| 22 Jan 2024 | CNY | 32.95 | 33.28 | 30.81 | 31.05 | 31.05 | -2.03 (-6.14%) | 757,900 |
| 19 Jan 2024 | CNY | 33.6 | 33.72 | 32.96 | 33.08 | 33.08 | -0.3 (-0.90%) | 592,200 |
| 18 Jan 2024 | CNY | 33.99 | 34.36 | 32.56 | 33.38 | 33.38 | -1 (-2.91%) | 960,357 |
| 17 Jan 2024 | CNY | 34.71 | 35.15 | 34.37 | 34.38 | 34.38 | -0.71 (-2.02%) | 387,195 |
| 16 Jan 2024 | CNY | 35.49 | 35.5 | 34.6 | 35.09 | 35.09 | -0.48 (-1.35%) | 627,000 |
| 15 Jan 2024 | CNY | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 0.0 (0.0%) | 568,212 |
| 12 Jan 2024 | CNY | 36.09 | 36.37 | 35.57 | 35.57 | 35.57 | -0.55 (-1.52%) | 460,000 |
| 11 Jan 2024 | CNY | 35.69 | 36.21 | 35.55 | 36.12 | 36.12 | +0.29 (+0.81%) | 548,772 |
| 10 Jan 2024 | CNY | 36.33 | 36.33 | 35.42 | 35.83 | 35.83 | -0.32 (-0.89%) | 457,600 |
| 9 Jan 2024 | CNY | 36.33 | 36.89 | 35.96 | 36.15 | 36.15 | +0.29 (+0.81%) | 563,000 |
| 8 Jan 2024 | CNY | 36.58 | 36.69 | 35.86 | 35.86 | 35.86 | -0.72 (-1.97%) | 650,600 |
| 5 Jan 2024 | CNY | 37.3 | 37.45 | 36.45 | 36.58 | 36.58 | -0.68 (-1.83%) | 477,713 |
| 4 Jan 2024 | CNY | 37.77 | 37.78 | 37.03 | 37.26 | 37.26 | -0.43 (-1.14%) | 542,100 |
| 3 Jan 2024 | CNY | 37.98 | 38.25 | 37.48 | 37.69 | 37.69 | -0.29 (-0.76%) | 539,750 |
| 2 Jan 2024 | CNY | 37.98 | 38.26 | 37.6 | 37.98 | 37.98 | +0.21 (+0.56%) | 974,292 |
| 29 Dec 2023 | CNY | 36.95 | 37.99 | 36.64 | 37.77 | 37.77 | +0.99 (+2.69%) | 700,215 |
| 28 Dec 2023 | CNY | 36.07 | 36.94 | 35.85 | 36.78 | 36.78 | +0.76 (+2.11%) | 608,804 |
| 27 Dec 2023 | CNY | 35.99 | 36.35 | 35.83 | 36.02 | 36.02 | +0.15 (+0.42%) | 543,063 |
| 26 Dec 2023 | CNY | 36.96 | 36.96 | 35.69 | 35.87 | 35.87 | -1.08 (-2.92%) | 632,300 |
| 25 Dec 2023 | CNY | 36.66 | 37.29 | 36.66 | 36.95 | 36.95 | -0.01 (-0.03%) | 415,307 |
