| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 27 | 27 | 22.68 | 24.33 | 24.33 | -1.92 (-7.31%) | 1,314,953 |
| 1 Feb 2024 | CNY | 26.1 | 26.64 | 25.11 | 26.25 | 26.25 | +0.15 (+0.57%) | 783,460 |
| 31 Jan 2024 | CNY | 28.6 | 28.74 | 26 | 26.1 | 26.1 | -2.5 (-8.74%) | 785,861 |
| 30 Jan 2024 | CNY | 30.1 | 30.1 | 28.42 | 28.6 | 28.6 | -1.5 (-4.98%) | 603,127 |
| 29 Jan 2024 | CNY | 31.26 | 31.75 | 29.8 | 30.1 | 30.1 | -1.12 (-3.59%) | 797,000 |
| 26 Jan 2024 | CNY | 32.5 | 32.66 | 31.08 | 31.22 | 31.22 | -1.38 (-4.23%) | 843,876 |
| 25 Jan 2024 | CNY | 30 | 32.7 | 29.5 | 32.6 | 32.6 | +2.8 (+9.40%) | 1,379,737 |
| 24 Jan 2024 | CNY | 30.91 | 31.1 | 28.96 | 29.8 | 29.8 | -1.06 (-3.43%) | 1,178,737 |
| 23 Jan 2024 | CNY | 32.13 | 32.13 | 30.85 | 30.86 | 30.86 | -1.3 (-4.04%) | 873,800 |
| 22 Jan 2024 | CNY | 34.89 | 35.48 | 32.02 | 32.16 | 32.16 | -2.68 (-7.69%) | 708,000 |
| 19 Jan 2024 | CNY | 36.28 | 36.28 | 34.82 | 34.84 | 34.84 | -1.44 (-3.97%) | 934,308 |
| 18 Jan 2024 | CNY | 38 | 38 | 34.81 | 36.28 | 36.28 | -1.7 (-4.48%) | 1,614,127 |
| 17 Jan 2024 | CNY | 38.09 | 38.85 | 37.23 | 37.98 | 37.98 | -0.21 (-0.55%) | 909,427 |
| 16 Jan 2024 | CNY | 38.55 | 38.79 | 37.66 | 38.19 | 38.19 | -0.15 (-0.39%) | 683,520 |
| 15 Jan 2024 | CNY | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.0 (0.0%) | 661,962 |
| 12 Jan 2024 | CNY | 38.38 | 38.66 | 37.5 | 38.34 | 38.34 | +0.41 (+1.08%) | 937,375 |
| 11 Jan 2024 | CNY | 36.95 | 38.25 | 36.52 | 37.93 | 37.93 | +1.23 (+3.35%) | 739,775 |
| 10 Jan 2024 | CNY | 37.81 | 37.84 | 36.02 | 36.7 | 36.7 | -1.11 (-2.94%) | 942,915 |
| 9 Jan 2024 | CNY | 38.88 | 39.15 | 37.5 | 37.81 | 37.81 | -0.39 (-1.02%) | 897,963 |
| 8 Jan 2024 | CNY | 37.89 | 39.3 | 37.53 | 38.2 | 38.2 | +0.31 (+0.82%) | 1,193,068 |
| 5 Jan 2024 | CNY | 38.66 | 39.52 | 37.63 | 37.89 | 37.89 | -0.56 (-1.46%) | 1,006,465 |
| 4 Jan 2024 | CNY | 38.83 | 39.2 | 38.16 | 38.45 | 38.45 | -0.5 (-1.28%) | 831,005 |
| 3 Jan 2024 | CNY | 39.59 | 39.6 | 38.31 | 38.95 | 38.95 | -0.62 (-1.57%) | 1,365,905 |
| 2 Jan 2024 | CNY | 40.41 | 40.43 | 39.08 | 39.57 | 39.57 | -0.54 (-1.35%) | 1,342,900 |
| 29 Dec 2023 | CNY | 39.82 | 40.44 | 38.67 | 40.11 | 40.11 | +1.02 (+2.61%) | 2,388,522 |
| 28 Dec 2023 | CNY | 36.49 | 41.38 | 36.41 | 39.09 | 39.09 | +2.56 (+7.01%) | 2,708,091 |
| 27 Dec 2023 | CNY | 35.95 | 36.68 | 35.4 | 36.53 | 36.53 | +0.64 (+1.78%) | 571,500 |
| 26 Dec 2023 | CNY | 37.09 | 37.09 | 35.55 | 35.89 | 35.89 | -1.2 (-3.24%) | 816,650 |
| 25 Dec 2023 | CNY | 36.89 | 37.84 | 36.7 | 37.09 | 37.09 | -0.08 (-0.22%) | 862,718 |
| 22 Dec 2023 | CNY | 37.98 | 38.5 | 37 | 37.17 | 37.17 | -0.97 (-2.54%) | 1,097,697 |
