| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 36 | 36 | 34.21 | 35.39 | 35.39 | -0.91 (-2.51%) | 1,377,456 |
| 19 Feb 2024 | CNY | 35.53 | 37.57 | 35.19 | 36.3 | 36.3 | +0.59 (+1.65%) | 1,228,036 |
| 8 Feb 2024 | CNY | 29.78 | 35.76 | 29.29 | 35.71 | 35.71 | +5.9 (+19.79%) | 2,054,038 |
| 7 Feb 2024 | CNY | 30.12 | 31.12 | 28.94 | 29.81 | 29.81 | -0.21 (-0.70%) | 1,875,480 |
| 6 Feb 2024 | CNY | 28.69 | 31.45 | 26.41 | 30.02 | 30.02 | +0.99 (+3.41%) | 1,649,301 |
| 5 Feb 2024 | CNY | 31.07 | 31.96 | 27.19 | 29.03 | 29.03 | -2.68 (-8.45%) | 1,343,373 |
| 2 Feb 2024 | CNY | 34.5 | 34.9 | 30.71 | 31.71 | 31.71 | -2.75 (-7.98%) | 1,125,309 |
| 1 Feb 2024 | CNY | 33.86 | 35.17 | 33.19 | 34.46 | 34.46 | +0.44 (+1.29%) | 918,117 |
| 31 Jan 2024 | CNY | 36.8 | 36.8 | 34 | 34.02 | 34.02 | -2.27 (-6.26%) | 689,609 |
| 30 Jan 2024 | CNY | 37.7 | 37.86 | 36.2 | 36.29 | 36.29 | -1.41 (-3.74%) | 597,213 |
| 29 Jan 2024 | CNY | 39.08 | 39.43 | 37.53 | 37.7 | 37.7 | -1.25 (-3.21%) | 802,000 |
| 26 Jan 2024 | CNY | 40.2 | 40.38 | 38.75 | 38.95 | 38.95 | -1.25 (-3.11%) | 550,400 |
| 25 Jan 2024 | CNY | 38.7 | 40.63 | 37.9 | 40.2 | 40.2 | +1.5 (+3.88%) | 1,074,550 |
| 24 Jan 2024 | CNY | 37.69 | 38.87 | 36.37 | 38.7 | 38.7 | +1.11 (+2.95%) | 1,034,936 |
| 23 Jan 2024 | CNY | 38.27 | 38.27 | 37 | 37.59 | 37.59 | -0.28 (-0.74%) | 798,110 |
| 22 Jan 2024 | CNY | 41.2 | 41.49 | 37.56 | 37.87 | 37.87 | -3.29 (-7.99%) | 814,150 |
| 19 Jan 2024 | CNY | 42.26 | 42.62 | 41.16 | 41.16 | 41.16 | -1.19 (-2.81%) | 569,590 |
| 18 Jan 2024 | CNY | 42.57 | 43.34 | 41.01 | 42.35 | 42.35 | -0.65 (-1.51%) | 1,076,700 |
| 17 Jan 2024 | CNY | 44.28 | 44.44 | 43 | 43 | 43 | -1 (-2.27%) | 426,981 |
| 16 Jan 2024 | CNY | 44.89 | 45.83 | 43.56 | 44 | 44 | -0.11 (-0.25%) | 771,469 |
| 15 Jan 2024 | CNY | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 0.0 (0.0%) | 723,550 |
| 12 Jan 2024 | CNY | 44.97 | 45.5 | 44.1 | 44.11 | 44.11 | -0.86 (-1.91%) | 698,100 |
| 11 Jan 2024 | CNY | 44.48 | 45.16 | 43.81 | 44.97 | 44.97 | +0.78 (+1.77%) | 728,072 |
| 10 Jan 2024 | CNY | 45.35 | 45.35 | 43.8 | 44.19 | 44.19 | -1.04 (-2.30%) | 532,500 |
| 9 Jan 2024 | CNY | 45 | 46.1 | 44.63 | 45.23 | 45.23 | +0.38 (+0.85%) | 713,722 |
| 8 Jan 2024 | CNY | 46.27 | 46.57 | 44.81 | 44.85 | 44.85 | -1.44 (-3.11%) | 845,743 |
| 5 Jan 2024 | CNY | 47.6 | 48.33 | 45.85 | 46.29 | 46.29 | -1.01 (-2.14%) | 1,170,589 |
| 4 Jan 2024 | CNY | 48 | 48.25 | 47.29 | 47.3 | 47.3 | -0.67 (-1.40%) | 737,322 |
| 3 Jan 2024 | CNY | 48.6 | 48.69 | 47.4 | 47.97 | 47.97 | -0.82 (-1.68%) | 1,170,970 |
| 2 Jan 2024 | CNY | 49 | 49.28 | 47.81 | 48.79 | 48.79 | -0.17 (-0.35%) | 1,445,545 |
