| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 26.68 | 27.14 | 25.3 | 25.97 | 25.97 | -0.33 (-1.25%) | 2,156,939 |
| 6 Feb 2024 | CNY | 25.17 | 26.92 | 23.71 | 26.3 | 26.3 | +1.31 (+5.24%) | 2,193,668 |
| 5 Feb 2024 | CNY | 27.18 | 27.21 | 23.7 | 24.99 | 24.99 | -2.46 (-8.96%) | 2,214,750 |
| 2 Feb 2024 | CNY | 29 | 29.35 | 26.25 | 27.45 | 27.45 | -1.7 (-5.83%) | 1,830,361 |
| 1 Feb 2024 | CNY | 28.85 | 29.51 | 27.92 | 29.15 | 29.15 | +0.37 (+1.29%) | 1,250,436 |
| 31 Jan 2024 | CNY | 31.23 | 31.23 | 28.63 | 28.78 | 28.78 | -2.45 (-7.85%) | 1,710,446 |
| 30 Jan 2024 | CNY | 32.29 | 32.33 | 31.15 | 31.23 | 31.23 | -0.98 (-3.04%) | 989,352 |
| 29 Jan 2024 | CNY | 33.59 | 34.13 | 32 | 32.21 | 32.21 | -1.26 (-3.76%) | 1,261,846 |
| 26 Jan 2024 | CNY | 34.1 | 34.35 | 33.33 | 33.47 | 33.47 | -0.82 (-2.39%) | 1,324,811 |
| 25 Jan 2024 | CNY | 32.84 | 34.3 | 32.42 | 34.29 | 34.29 | +1.4 (+4.26%) | 1,804,581 |
| 24 Jan 2024 | CNY | 32.8 | 33.1 | 31.36 | 32.89 | 32.89 | +0.35 (+1.08%) | 1,643,328 |
| 23 Jan 2024 | CNY | 32.89 | 33.25 | 32.29 | 32.54 | 32.54 | -0.65 (-1.96%) | 1,774,515 |
| 22 Jan 2024 | CNY | 34.77 | 35.5 | 32.56 | 33.19 | 33.19 | -1.71 (-4.90%) | 1,822,487 |
| 19 Jan 2024 | CNY | 35.4 | 35.76 | 34.9 | 34.9 | 34.9 | -0.73 (-2.05%) | 1,088,243 |
| 18 Jan 2024 | CNY | 35.5 | 35.98 | 34.49 | 35.63 | 35.63 | -0.08 (-0.22%) | 1,519,950 |
| 17 Jan 2024 | CNY | 36.98 | 37.12 | 35.7 | 35.71 | 35.71 | -1.4 (-3.77%) | 1,321,262 |
| 16 Jan 2024 | CNY | 37.12 | 37.68 | 36.36 | 37.11 | 37.11 | -0.43 (-1.15%) | 1,647,907 |
| 15 Jan 2024 | CNY | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.0 (0.0%) | 1,525,768 |
| 12 Jan 2024 | CNY | 38.5 | 38.5 | 37.44 | 37.54 | 37.54 | -1.02 (-2.65%) | 2,252,860 |
| 11 Jan 2024 | CNY | 37.9 | 38.78 | 37.62 | 38.56 | 38.56 | +0.32 (+0.84%) | 2,605,579 |
| 10 Jan 2024 | CNY | 39.11 | 39.25 | 37.58 | 38.24 | 38.24 | -0.71 (-1.82%) | 3,070,930 |
| 9 Jan 2024 | CNY | 38 | 40.1 | 37.79 | 38.95 | 38.95 | +2.39 (+6.54%) | 5,438,415 |
| 8 Jan 2024 | CNY | 37.27 | 37.6 | 36.56 | 36.56 | 36.56 | -1.02 (-2.71%) | 1,518,219 |
| 5 Jan 2024 | CNY | 38.29 | 38.88 | 37.21 | 37.58 | 37.58 | -0.59 (-1.55%) | 2,608,393 |
| 4 Jan 2024 | CNY | 38.09 | 39.12 | 38.03 | 38.17 | 38.17 | +0.25 (+0.66%) | 2,540,058 |
| 3 Jan 2024 | CNY | 39.11 | 39.44 | 37.41 | 37.92 | 37.92 | -1.59 (-4.02%) | 3,837,115 |
| 2 Jan 2024 | CNY | 40.6 | 40.65 | 39.32 | 39.51 | 39.51 | -1.57 (-3.82%) | 3,990,462 |
| 29 Dec 2023 | CNY | 40.81 | 41.53 | 39.91 | 41.08 | 41.08 | -0.72 (-1.72%) | 5,275,425 |
| 28 Dec 2023 | CNY | 40.4 | 42.23 | 39.45 | 41.8 | 41.8 | +1.94 (+4.87%) | 5,370,339 |
| 27 Dec 2023 | CNY | 40.95 | 40.95 | 38.8 | 39.86 | 39.86 | -1.17 (-2.85%) | 4,240,331 |
