| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 35 | 35.44 | 29.58 | 29.65 | 29.65 | -5.95 (-16.71%) | 2,717,733 |
| 2 Feb 2024 | CNY | 37.8 | 38.8 | 34.03 | 35.6 | 35.6 | -1.45 (-3.91%) | 1,742,524 |
| 1 Feb 2024 | CNY | 36.19 | 38.17 | 35.36 | 37.05 | 37.05 | +0.75 (+2.07%) | 1,696,926 |
| 31 Jan 2024 | CNY | 39.25 | 39.8 | 36.03 | 36.3 | 36.3 | -2.95 (-7.52%) | 1,842,200 |
| 30 Jan 2024 | CNY | 40.88 | 41.2 | 39.25 | 39.25 | 39.25 | -1.34 (-3.30%) | 1,202,400 |
| 29 Jan 2024 | CNY | 42.36 | 44.11 | 40.5 | 40.59 | 40.59 | -1.42 (-3.38%) | 1,342,500 |
| 26 Jan 2024 | CNY | 43.49 | 43.85 | 41.9 | 42.01 | 42.01 | -1.93 (-4.39%) | 1,656,834 |
| 25 Jan 2024 | CNY | 41.66 | 44.3 | 40.7 | 43.94 | 43.94 | +2.15 (+5.14%) | 2,297,043 |
| 24 Jan 2024 | CNY | 41.27 | 42.8 | 40.52 | 41.79 | 41.79 | +0.79 (+1.93%) | 2,098,073 |
| 23 Jan 2024 | CNY | 40.5 | 41.41 | 40 | 41 | 41 | -0.31 (-0.75%) | 2,112,847 |
| 22 Jan 2024 | CNY | 45.06 | 45.57 | 40.58 | 41.31 | 41.31 | -4.3 (-9.43%) | 2,658,200 |
| 19 Jan 2024 | CNY | 50.15 | 50.15 | 45.28 | 45.61 | 45.61 | -4.65 (-9.25%) | 3,100,208 |
| 18 Jan 2024 | CNY | 49.03 | 50.98 | 48.15 | 50.26 | 50.26 | +0.71 (+1.43%) | 2,834,236 |
| 17 Jan 2024 | CNY | 51.69 | 52 | 49.22 | 49.55 | 49.55 | -2.66 (-5.09%) | 3,701,729 |
| 16 Jan 2024 | CNY | 47.89 | 52.99 | 47.33 | 52.21 | 52.21 | +2.36 (+4.73%) | 5,274,917 |
| 15 Jan 2024 | CNY | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.0 (0.0%) | 3,175,799 |
| 12 Jan 2024 | CNY | 49.53 | 54.87 | 49.51 | 49.85 | 49.85 | -0.55 (-1.09%) | 5,303,530 |
| 11 Jan 2024 | CNY | 49.01 | 50.99 | 46.71 | 50.4 | 50.4 | +2.19 (+4.54%) | 4,213,800 |
| 10 Jan 2024 | CNY | 45.8 | 49.84 | 44.44 | 48.21 | 48.21 | +3.04 (+6.73%) | 2,942,429 |
| 9 Jan 2024 | CNY | 45.34 | 46.39 | 44.8 | 45.17 | 45.17 | -0.17 (-0.37%) | 713,149 |
| 8 Jan 2024 | CNY | 46.8 | 46.8 | 44.83 | 45.34 | 45.34 | -1.17 (-2.52%) | 736,655 |
| 5 Jan 2024 | CNY | 46.98 | 48.42 | 46.18 | 46.51 | 46.51 | -0.64 (-1.36%) | 962,925 |
| 4 Jan 2024 | CNY | 47.49 | 47.56 | 46.62 | 47.15 | 47.15 | -0.05 (-0.11%) | 547,200 |
| 3 Jan 2024 | CNY | 48.3 | 48.31 | 46.7 | 47.2 | 47.2 | -0.97 (-2.01%) | 829,590 |
| 2 Jan 2024 | CNY | 49.3 | 49.44 | 48.17 | 48.17 | 48.17 | -1.12 (-2.27%) | 903,624 |
| 29 Dec 2023 | CNY | 48.57 | 49.46 | 48.34 | 49.29 | 49.29 | +0.37 (+0.76%) | 1,885,796 |
| 28 Dec 2023 | CNY | 47.81 | 49.09 | 46.9 | 48.92 | 48.92 | +1.98 (+4.22%) | 1,986,462 |
| 27 Dec 2023 | CNY | 46.68 | 47.28 | 46.51 | 46.94 | 46.94 | +0.43 (+0.92%) | 773,227 |
| 26 Dec 2023 | CNY | 47.34 | 47.61 | 46.39 | 46.51 | 46.51 | -1.09 (-2.29%) | 878,315 |
| 25 Dec 2023 | CNY | 48.5 | 48.5 | 47.36 | 47.6 | 47.6 | -0.55 (-1.14%) | 787,264 |
