| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 30.34 | 31.74 | 30.34 | 31.15 | 31.15 | +0.84 (+2.77%) | 2,088,848 |
| 8 Feb 2024 | CNY | 27.69 | 31.39 | 27.45 | 30.31 | 30.31 | +2.73 (+9.90%) | 1,979,101 |
| 7 Feb 2024 | CNY | 28.52 | 28.71 | 27.43 | 27.58 | 27.58 | -0.92 (-3.23%) | 1,875,741 |
| 6 Feb 2024 | CNY | 26.89 | 29.88 | 25.53 | 28.5 | 28.5 | +1.61 (+5.99%) | 2,616,772 |
| 5 Feb 2024 | CNY | 30.68 | 30.8 | 26.36 | 26.89 | 26.89 | -4.5 (-14.34%) | 2,946,465 |
| 2 Feb 2024 | CNY | 29.96 | 33.45 | 29.81 | 31.39 | 31.39 | +1.43 (+4.77%) | 2,705,823 |
| 1 Feb 2024 | CNY | 30.4 | 30.72 | 29.68 | 29.96 | 29.96 | -0.46 (-1.51%) | 795,725 |
| 31 Jan 2024 | CNY | 31.92 | 32.16 | 30.42 | 30.42 | 30.42 | -1.54 (-4.82%) | 947,801 |
| 30 Jan 2024 | CNY | 33.28 | 33.46 | 31.94 | 31.96 | 31.96 | -1.46 (-4.37%) | 990,003 |
| 29 Jan 2024 | CNY | 34.61 | 36.43 | 33.24 | 33.42 | 33.42 | -0.85 (-2.48%) | 1,873,994 |
| 26 Jan 2024 | CNY | 34.99 | 35.53 | 34.2 | 34.27 | 34.27 | -0.79 (-2.25%) | 871,071 |
| 25 Jan 2024 | CNY | 33.95 | 35.3 | 33.69 | 35.06 | 35.06 | +1.06 (+3.12%) | 820,600 |
| 24 Jan 2024 | CNY | 34.1 | 34.75 | 32.81 | 34 | 34 | -0.21 (-0.61%) | 959,575 |
| 23 Jan 2024 | CNY | 34.1 | 34.69 | 33.35 | 34.21 | 34.21 | +0.08 (+0.23%) | 1,166,897 |
| 22 Jan 2024 | CNY | 36.1 | 36.29 | 33.7 | 34.13 | 34.13 | -2.17 (-5.98%) | 944,965 |
| 19 Jan 2024 | CNY | 37.2 | 37.47 | 36.17 | 36.3 | 36.3 | -0.92 (-2.47%) | 990,190 |
| 18 Jan 2024 | CNY | 37.85 | 37.99 | 36.23 | 37.22 | 37.22 | -0.4 (-1.06%) | 944,800 |
| 17 Jan 2024 | CNY | 38.8 | 38.81 | 37.6 | 37.62 | 37.62 | -1.18 (-3.04%) | 831,200 |
| 16 Jan 2024 | CNY | 39.21 | 39.21 | 38.11 | 38.8 | 38.8 | -0.21 (-0.54%) | 1,017,100 |
| 15 Jan 2024 | CNY | 38.8 | 39.14 | 38.03 | 39.01 | 39.01 | -0.03 (-0.08%) | 1,044,582 |
| 12 Jan 2024 | CNY | 39.59 | 39.99 | 39.03 | 39.04 | 39.04 | -0.46 (-1.16%) | 1,311,200 |
| 11 Jan 2024 | CNY | 38.27 | 39.5 | 38.2 | 39.5 | 39.5 | +1.09 (+2.84%) | 1,336,972 |
| 10 Jan 2024 | CNY | 38.96 | 39.4 | 37.97 | 38.41 | 38.41 | -0.68 (-1.74%) | 1,044,500 |
| 9 Jan 2024 | CNY | 39.13 | 40.1 | 38.7 | 39.09 | 39.09 | -0.15 (-0.38%) | 1,556,907 |
| 8 Jan 2024 | CNY | 39.15 | 40.1 | 38.89 | 39.24 | 39.24 | +0.04 (+0.10%) | 1,715,500 |
| 5 Jan 2024 | CNY | 38.85 | 40.4 | 38.68 | 39.2 | 39.2 | +0.54 (+1.40%) | 2,194,571 |
| 4 Jan 2024 | CNY | 38.69 | 38.88 | 38.06 | 38.66 | 38.66 | +0.35 (+0.91%) | 781,140 |
| 3 Jan 2024 | CNY | 39.05 | 39.05 | 37.97 | 38.31 | 38.31 | -0.74 (-1.90%) | 905,426 |
| 2 Jan 2024 | CNY | 39.42 | 39.56 | 38.91 | 39.05 | 39.05 | -0.31 (-0.79%) | 954,900 |
| 29 Dec 2023 | CNY | 38.71 | 40 | 38.6 | 39.36 | 39.36 | +0.68 (+1.76%) | 1,798,481 |
