| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | CNY | 26.98 | 27.11 | 26.11 | 26.99 | 26.99 | +0.01 (+0.04%) | 1,934,125 |
| 31 Jan 2024 | CNY | 29.4 | 29.79 | 26.57 | 26.98 | 26.98 | -2.62 (-8.85%) | 2,481,925 |
| 30 Jan 2024 | CNY | 30.8 | 31.06 | 29.4 | 29.6 | 29.6 | -1.2 (-3.90%) | 964,690 |
| 29 Jan 2024 | CNY | 32.25 | 32.79 | 30.77 | 30.8 | 30.8 | -1.43 (-4.44%) | 993,339 |
| 26 Jan 2024 | CNY | 32.83 | 33.31 | 32.21 | 32.23 | 32.23 | -0.91 (-2.75%) | 933,400 |
| 25 Jan 2024 | CNY | 31.94 | 33.27 | 31.84 | 33.14 | 33.14 | +1.15 (+3.59%) | 1,277,175 |
| 24 Jan 2024 | CNY | 31.98 | 32.35 | 30.52 | 31.99 | 31.99 | +0.17 (+0.53%) | 1,166,870 |
| 23 Jan 2024 | CNY | 32.26 | 32.8 | 31.7 | 31.82 | 31.82 | -0.47 (-1.46%) | 1,206,188 |
| 22 Jan 2024 | CNY | 34.74 | 35.18 | 32.01 | 32.29 | 32.29 | -2.52 (-7.24%) | 1,141,052 |
| 19 Jan 2024 | CNY | 35.43 | 36.24 | 34.81 | 34.81 | 34.81 | -0.63 (-1.78%) | 738,910 |
| 18 Jan 2024 | CNY | 34.98 | 35.53 | 34.07 | 35.44 | 35.44 | +0.19 (+0.54%) | 1,065,240 |
| 17 Jan 2024 | CNY | 36.7 | 36.73 | 35.02 | 35.25 | 35.25 | -1.4 (-3.82%) | 790,700 |
| 16 Jan 2024 | CNY | 37.47 | 37.47 | 36.1 | 36.65 | 36.65 | -0.69 (-1.85%) | 1,118,892 |
| 15 Jan 2024 | CNY | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.0 (0.0%) | 537,700 |
| 12 Jan 2024 | CNY | 38.06 | 38.11 | 37.29 | 37.34 | 37.34 | -0.66 (-1.74%) | 594,013 |
| 11 Jan 2024 | CNY | 36.86 | 38.11 | 36.77 | 38 | 38 | +1 (+2.70%) | 728,273 |
| 10 Jan 2024 | CNY | 37.49 | 38.01 | 36.6 | 37 | 37 | -0.59 (-1.57%) | 681,144 |
| 9 Jan 2024 | CNY | 37.15 | 38.36 | 37.13 | 37.59 | 37.59 | +0.45 (+1.21%) | 786,975 |
| 8 Jan 2024 | CNY | 38.28 | 38.28 | 37.14 | 37.14 | 37.14 | -0.88 (-2.31%) | 575,865 |
| 5 Jan 2024 | CNY | 38.71 | 39.29 | 37.75 | 38.02 | 38.02 | -0.69 (-1.78%) | 782,871 |
| 4 Jan 2024 | CNY | 39.03 | 39.41 | 38.66 | 38.71 | 38.71 | -0.32 (-0.82%) | 577,031 |
| 3 Jan 2024 | CNY | 39.64 | 39.97 | 38.7 | 39.03 | 39.03 | -0.94 (-2.35%) | 883,211 |
| 2 Jan 2024 | CNY | 41.04 | 41.38 | 39.8 | 39.97 | 39.97 | -1.03 (-2.51%) | 1,021,040 |
| 29 Dec 2023 | CNY | 39.54 | 41.33 | 39.54 | 41 | 41 | +1.39 (+3.51%) | 1,519,900 |
| 28 Dec 2023 | CNY | 39.35 | 40.1 | 38.81 | 39.61 | 39.61 | +0.23 (+0.58%) | 980,200 |
| 27 Dec 2023 | CNY | 37.8 | 39.47 | 37.78 | 39.38 | 39.38 | +1.59 (+4.21%) | 1,231,800 |
| 26 Dec 2023 | CNY | 38.88 | 38.88 | 37.73 | 37.79 | 37.79 | -1.13 (-2.90%) | 858,195 |
| 25 Dec 2023 | CNY | 38.8 | 39.6 | 38.78 | 38.92 | 38.92 | -0.04 (-0.10%) | 538,188 |
| 22 Dec 2023 | CNY | 40 | 40.19 | 38.82 | 38.96 | 38.96 | -1.14 (-2.84%) | 1,020,135 |
| 21 Dec 2023 | CNY | 40.6 | 40.65 | 38.88 | 40.1 | 40.1 | -0.71 (-1.74%) | 1,366,296 |
