| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 28.03 | 30.32 | 27.81 | 30.09 | 30.09 | +2.19 (+7.85%) | 7,359,417 |
| 5 Feb 2024 | CNY | 31.01 | 31.2 | 27.79 | 27.9 | 27.9 | -3.71 (-11.74%) | 6,258,233 |
| 2 Feb 2024 | CNY | 32.74 | 34.1 | 30.31 | 31.61 | 31.61 | -1.39 (-4.21%) | 6,910,249 |
| 1 Feb 2024 | CNY | 33.3 | 34.33 | 32.33 | 33 | 33 | -0.43 (-1.29%) | 6,721,362 |
| 31 Jan 2024 | CNY | 35.5 | 36.18 | 33.11 | 33.43 | 33.43 | -3.09 (-8.46%) | 8,249,935 |
| 30 Jan 2024 | CNY | 38.88 | 39.48 | 36.06 | 36.52 | 36.52 | -2.11 (-5.46%) | 7,967,728 |
| 29 Jan 2024 | CNY | 42.47 | 43.28 | 37.6 | 38.63 | 38.63 | -5.17 (-11.80%) | 10,484,049 |
| 26 Jan 2024 | CNY | 45 | 47.99 | 43.8 | 43.8 | 43.8 | -0.86 (-1.93%) | 12,555,144 |
| 25 Jan 2024 | CNY | 44.8 | 45.2 | 42.03 | 44.66 | 44.66 | -1.84 (-3.96%) | 11,692,484 |
| 24 Jan 2024 | CNY | 44.78 | 48.27 | 43.2 | 46.5 | 46.5 | +1.39 (+3.08%) | 12,964,469 |
| 23 Jan 2024 | CNY | 44.5 | 47.96 | 43.97 | 45.11 | 45.11 | +1.46 (+3.34%) | 11,870,568 |
| 22 Jan 2024 | CNY | 45.88 | 46.38 | 42.31 | 43.65 | 43.65 | -3.65 (-7.72%) | 10,750,047 |
| 19 Jan 2024 | CNY | 52.49 | 52.49 | 46.67 | 47.3 | 47.3 | -6.2 (-11.59%) | 12,877,743 |
| 18 Jan 2024 | CNY | 49.96 | 56.9 | 49.96 | 53.5 | 53.5 | -2.29 (-4.10%) | 13,455,121 |
| 17 Jan 2024 | CNY | 52 | 59.2 | 49.95 | 55.79 | 55.79 | +2.23 (+4.16%) | 17,168,806 |
| 16 Jan 2024 | CNY | 52 | 55.09 | 50.75 | 53.56 | 53.56 | +6.1 (+12.85%) | 14,316,846 |
| 15 Jan 2024 | CNY | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.0 (0.0%) | 17,646,075 |
| 12 Jan 2024 | CNY | 48 | 54.5 | 46.51 | 47.46 | 47.46 | +2.04 (+4.49%) | 17,911,685 |
| 11 Jan 2024 | CNY | 38.91 | 45.42 | 38.38 | 45.42 | 45.42 | +7.57 (+20%) | 14,984,001 |
| 10 Jan 2024 | CNY | 41 | 41.5 | 37.33 | 37.85 | 37.85 | -5.74 (-13.17%) | 13,328,216 |
| 9 Jan 2024 | CNY | 43.32 | 47.75 | 41.44 | 43.59 | 43.59 | +0.18 (+0.41%) | 16,127,074 |
| 8 Jan 2024 | CNY | 48 | 48.99 | 42.77 | 43.41 | 43.41 | -3.56 (-7.58%) | 16,714,591 |
| 5 Jan 2024 | CNY | 41.61 | 46.97 | 40.72 | 46.97 | 46.97 | +7.83 (+20.01%) | 15,498,463 |
| 4 Jan 2024 | CNY | 31.98 | 39.14 | 31.89 | 39.14 | 39.14 | +6.52 (+19.99%) | 11,059,244 |
| 3 Jan 2024 | CNY | 30.37 | 32.7 | 29.9 | 32.62 | 32.62 | +2.4 (+7.94%) | 5,879,388 |
| 2 Jan 2024 | CNY | 30.57 | 30.83 | 30.22 | 30.22 | 30.22 | -0.39 (-1.27%) | 726,956 |
| 29 Dec 2023 | CNY | 30.39 | 30.72 | 30.2 | 30.61 | 30.61 | +0.27 (+0.89%) | 789,372 |
| 28 Dec 2023 | CNY | 29.19 | 30.52 | 28.79 | 30.34 | 30.34 | +0.98 (+3.34%) | 1,106,684 |
| 27 Dec 2023 | CNY | 28.91 | 29.47 | 28.74 | 29.36 | 29.36 | +0.43 (+1.49%) | 532,331 |
| 26 Dec 2023 | CNY | 29.77 | 29.77 | 28.8 | 28.93 | 28.93 | -0.87 (-2.92%) | 982,971 |
