| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 26.46 | 26.8 | 23.88 | 24.52 | 24.52 | -1.94 (-7.33%) | 1,496,137 |
| 6 Feb 2024 | CNY | 25.51 | 27.36 | 23.67 | 26.46 | 26.46 | +0.1 (+0.38%) | 1,357,800 |
| 5 Feb 2024 | CNY | 29.69 | 29.69 | 25.25 | 26.36 | 26.36 | -3.36 (-11.31%) | 1,083,566 |
| 2 Feb 2024 | CNY | 32.08 | 32.77 | 28.63 | 29.72 | 29.72 | -2.36 (-7.36%) | 971,100 |
| 1 Feb 2024 | CNY | 32.99 | 33 | 31.07 | 32.08 | 32.08 | -0.42 (-1.29%) | 662,200 |
| 31 Jan 2024 | CNY | 35.25 | 35.3 | 32.45 | 32.5 | 32.5 | -2.75 (-7.80%) | 721,947 |
| 30 Jan 2024 | CNY | 36.6 | 36.84 | 35.25 | 35.25 | 35.25 | -1.85 (-4.99%) | 610,600 |
| 29 Jan 2024 | CNY | 38.24 | 38.33 | 36.06 | 37.1 | 37.1 | -0.54 (-1.43%) | 548,500 |
| 26 Jan 2024 | CNY | 37.75 | 38.38 | 37.35 | 37.64 | 37.64 | -0.01 (-0.03%) | 416,600 |
| 25 Jan 2024 | CNY | 36.5 | 37.87 | 36.43 | 37.65 | 37.65 | +0.85 (+2.31%) | 526,298 |
| 24 Jan 2024 | CNY | 36.2 | 36.88 | 35.38 | 36.8 | 36.8 | +0.94 (+2.62%) | 763,700 |
| 23 Jan 2024 | CNY | 36.37 | 36.37 | 35.13 | 35.86 | 35.86 | -0.51 (-1.40%) | 651,800 |
| 22 Jan 2024 | CNY | 39.29 | 39.29 | 35.95 | 36.37 | 36.37 | -2.73 (-6.98%) | 838,607 |
| 19 Jan 2024 | CNY | 40.15 | 40.2 | 39 | 39.1 | 39.1 | -0.6 (-1.51%) | 640,495 |
| 18 Jan 2024 | CNY | 40.7 | 40.7 | 38.7 | 39.7 | 39.7 | -0.83 (-2.05%) | 964,040 |
| 17 Jan 2024 | CNY | 41.19 | 41.23 | 40.44 | 40.53 | 40.53 | -0.65 (-1.58%) | 573,000 |
| 16 Jan 2024 | CNY | 41.51 | 41.78 | 40.7 | 41.18 | 41.18 | -1.12 (-2.65%) | 788,300 |
| 15 Jan 2024 | CNY | 42.3 | 42.3 | 42.3 | 42.3 | 42.3 | 0.0 (0.0%) | 735,700 |
| 12 Jan 2024 | CNY | 42.72 | 44.2 | 42.27 | 42.3 | 42.3 | -0.28 (-0.66%) | 984,266 |
| 11 Jan 2024 | CNY | 41.41 | 42.6 | 41.31 | 42.58 | 42.58 | +1.11 (+2.68%) | 604,866 |
| 10 Jan 2024 | CNY | 42 | 42.56 | 41.12 | 41.47 | 41.47 | -0.79 (-1.87%) | 752,989 |
| 9 Jan 2024 | CNY | 42.55 | 43.4 | 41.6 | 42.26 | 42.26 | -0.29 (-0.68%) | 959,200 |
| 8 Jan 2024 | CNY | 42.6 | 44.2 | 42.5 | 42.55 | 42.55 | -0.32 (-0.75%) | 1,144,895 |
| 5 Jan 2024 | CNY | 42.96 | 44.14 | 42.66 | 42.87 | 42.87 | +0.2 (+0.47%) | 1,169,166 |
| 4 Jan 2024 | CNY | 42.66 | 42.98 | 42.03 | 42.67 | 42.67 | +0.29 (+0.68%) | 604,100 |
| 3 Jan 2024 | CNY | 43.47 | 43.47 | 41.95 | 42.38 | 42.38 | -1.07 (-2.46%) | 883,200 |
| 2 Jan 2024 | CNY | 44 | 44.42 | 43.4 | 43.45 | 43.45 | -0.06 (-0.14%) | 963,438 |
| 29 Dec 2023 | CNY | 42.51 | 44.14 | 42.31 | 43.51 | 43.51 | +1.28 (+3.03%) | 1,231,648 |
| 28 Dec 2023 | CNY | 41.42 | 43 | 40.8 | 42.23 | 42.23 | +0.82 (+1.98%) | 945,582 |
| 27 Dec 2023 | CNY | 40.21 | 41.91 | 40.21 | 41.41 | 41.41 | +1.02 (+2.53%) | 743,600 |
