| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 34.8 | 35.52 | 30.15 | 30.65 | 30.65 | -4.89 (-13.76%) | 1,412,364 |
| 2 Feb 2024 | CNY | 37.27 | 38.02 | 34.31 | 35.54 | 35.54 | -1.6 (-4.31%) | 935,721 |
| 1 Feb 2024 | CNY | 38.02 | 38.21 | 36.9 | 37.14 | 37.14 | -0.86 (-2.26%) | 676,300 |
| 31 Jan 2024 | CNY | 40.29 | 40.5 | 38 | 38 | 38 | -2.4 (-5.94%) | 816,174 |
| 30 Jan 2024 | CNY | 41.28 | 42.05 | 40.37 | 40.4 | 40.4 | -1.48 (-3.53%) | 579,100 |
| 29 Jan 2024 | CNY | 43.3 | 44.44 | 41.88 | 41.88 | 41.88 | -0.8 (-1.87%) | 872,500 |
| 26 Jan 2024 | CNY | 43.7 | 43.97 | 42.52 | 42.68 | 42.68 | -0.56 (-1.30%) | 603,600 |
| 25 Jan 2024 | CNY | 42.12 | 43.4 | 41.6 | 43.24 | 43.24 | +1.12 (+2.66%) | 785,034 |
| 24 Jan 2024 | CNY | 42.44 | 42.75 | 40.46 | 42.12 | 42.12 | -0.12 (-0.28%) | 796,363 |
| 23 Jan 2024 | CNY | 42.19 | 42.66 | 41.2 | 42.24 | 42.24 | +0.05 (+0.12%) | 715,686 |
| 22 Jan 2024 | CNY | 44.89 | 45.5 | 41.46 | 42.19 | 42.19 | -2.41 (-5.40%) | 941,500 |
| 19 Jan 2024 | CNY | 45.71 | 46.42 | 44.6 | 44.6 | 44.6 | -1.23 (-2.68%) | 464,400 |
| 18 Jan 2024 | CNY | 46.2 | 46.54 | 44.58 | 45.83 | 45.83 | -0.38 (-0.82%) | 679,400 |
| 17 Jan 2024 | CNY | 47.66 | 48 | 46.2 | 46.21 | 46.21 | -1.82 (-3.79%) | 543,249 |
| 16 Jan 2024 | CNY | 48.78 | 49.11 | 47.08 | 48.03 | 48.03 | -1.03 (-2.10%) | 839,391 |
| 15 Jan 2024 | CNY | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.0 (0.0%) | 677,585 |
| 12 Jan 2024 | CNY | 49.4 | 50.3 | 48.99 | 49.06 | 49.06 | -0.58 (-1.17%) | 633,100 |
| 11 Jan 2024 | CNY | 48.28 | 49.88 | 48.03 | 49.64 | 49.64 | +1.36 (+2.82%) | 695,000 |
| 10 Jan 2024 | CNY | 49.55 | 49.83 | 48.01 | 48.28 | 48.28 | -1.42 (-2.86%) | 797,899 |
| 9 Jan 2024 | CNY | 49.86 | 51.17 | 49.31 | 49.7 | 49.7 | -0.28 (-0.56%) | 837,012 |
| 8 Jan 2024 | CNY | 51.52 | 51.52 | 49.98 | 49.98 | 49.98 | -1.18 (-2.31%) | 768,760 |
| 5 Jan 2024 | CNY | 51.28 | 52.2 | 50.9 | 51.16 | 51.16 | -0.13 (-0.25%) | 1,013,293 |
| 4 Jan 2024 | CNY | 51.54 | 51.68 | 50.8 | 51.29 | 51.29 | -0.26 (-0.50%) | 550,259 |
| 3 Jan 2024 | CNY | 51.31 | 51.99 | 50.68 | 51.55 | 51.55 | -0.08 (-0.15%) | 832,030 |
| 2 Jan 2024 | CNY | 51.66 | 51.76 | 50.9 | 51.63 | 51.63 | +0.02 (+0.04%) | 694,385 |
| 29 Dec 2023 | CNY | 50.94 | 51.88 | 50.94 | 51.61 | 51.61 | +0.43 (+0.84%) | 809,220 |
| 28 Dec 2023 | CNY | 50.2 | 51.58 | 49.72 | 51.18 | 51.18 | +0.84 (+1.67%) | 1,106,163 |
| 27 Dec 2023 | CNY | 48.99 | 50.99 | 48.99 | 50.34 | 50.34 | +1.42 (+2.90%) | 1,136,900 |
| 26 Dec 2023 | CNY | 49.95 | 49.98 | 48.88 | 48.92 | 48.92 | -1.16 (-2.32%) | 671,100 |
| 25 Dec 2023 | CNY | 50.65 | 51.25 | 49.81 | 50.08 | 50.08 | -1.04 (-2.03%) | 756,000 |
