| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 32.32 | 33.36 | 29.68 | 31.09 | 31.09 | -1.79 (-5.44%) | 2,072,695 |
| 2 Feb 2024 | CNY | 35 | 35.45 | 31.61 | 32.88 | 32.88 | -2.33 (-6.62%) | 2,038,606 |
| 1 Feb 2024 | CNY | 34.88 | 35.8 | 34.32 | 35.21 | 35.21 | +0.41 (+1.18%) | 1,495,353 |
| 31 Jan 2024 | CNY | 36.14 | 37.32 | 34.62 | 34.8 | 34.8 | -2.07 (-5.61%) | 1,791,256 |
| 30 Jan 2024 | CNY | 38.74 | 38.78 | 36.37 | 36.87 | 36.87 | -3.17 (-7.92%) | 2,453,704 |
| 29 Jan 2024 | CNY | 39.73 | 42.13 | 39.73 | 40.04 | 40.04 | +1.42 (+3.68%) | 3,932,508 |
| 26 Jan 2024 | CNY | 39.58 | 40 | 38.61 | 38.62 | 38.62 | -1.08 (-2.72%) | 1,368,273 |
| 25 Jan 2024 | CNY | 38.49 | 40 | 38.08 | 39.7 | 39.7 | +1.07 (+2.77%) | 1,701,881 |
| 24 Jan 2024 | CNY | 38.68 | 39.45 | 37.45 | 38.63 | 38.63 | -0.27 (-0.69%) | 1,552,547 |
| 23 Jan 2024 | CNY | 37.87 | 39.29 | 37.72 | 38.9 | 38.9 | +0.82 (+2.15%) | 1,762,069 |
| 22 Jan 2024 | CNY | 40.1 | 40.43 | 38.08 | 38.08 | 38.08 | -2.62 (-6.44%) | 1,900,051 |
| 19 Jan 2024 | CNY | 40.51 | 41.27 | 38.6 | 40.7 | 40.7 | +0.16 (+0.39%) | 3,139,976 |
| 18 Jan 2024 | CNY | 41.27 | 41.8 | 39.77 | 40.54 | 40.54 | -0.16 (-0.39%) | 2,324,012 |
| 17 Jan 2024 | CNY | 41.79 | 42.3 | 40.45 | 40.7 | 40.7 | -1.18 (-2.82%) | 1,130,105 |
| 16 Jan 2024 | CNY | 42.4 | 42.49 | 40.91 | 41.88 | 41.88 | -1.48 (-3.41%) | 1,609,784 |
| 15 Jan 2024 | CNY | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 0.0 (0.0%) | 1,390,598 |
| 12 Jan 2024 | CNY | 44.48 | 44.88 | 43.03 | 43.36 | 43.36 | -1.13 (-2.54%) | 1,526,299 |
| 11 Jan 2024 | CNY | 43.48 | 44.5 | 43.3 | 44.49 | 44.49 | +1.08 (+2.49%) | 1,560,547 |
| 10 Jan 2024 | CNY | 43.44 | 44.41 | 42.5 | 43.41 | 43.41 | -0.59 (-1.34%) | 1,639,733 |
| 9 Jan 2024 | CNY | 45.29 | 46.22 | 43.77 | 44 | 44 | -1.37 (-3.02%) | 2,232,305 |
| 8 Jan 2024 | CNY | 45.5 | 46.6 | 45.01 | 45.37 | 45.37 | -0.03 (-0.07%) | 1,941,870 |
| 5 Jan 2024 | CNY | 46.55 | 47.25 | 45.15 | 45.4 | 45.4 | -1.32 (-2.83%) | 2,327,812 |
| 4 Jan 2024 | CNY | 46.74 | 47.46 | 45.45 | 46.72 | 46.72 | +0.07 (+0.15%) | 2,378,408 |
| 3 Jan 2024 | CNY | 46 | 46.65 | 45.25 | 46.65 | 46.65 | +0.25 (+0.54%) | 2,398,714 |
| 2 Jan 2024 | CNY | 46.61 | 48.2 | 46.3 | 46.4 | 46.4 | -0.04 (-0.09%) | 3,222,423 |
| 29 Dec 2023 | CNY | 45.2 | 46.65 | 45.2 | 46.44 | 46.44 | +0.75 (+1.64%) | 2,894,963 |
| 28 Dec 2023 | CNY | 45.17 | 46.45 | 45.17 | 45.69 | 45.69 | +0.13 (+0.29%) | 3,773,548 |
| 27 Dec 2023 | CNY | 44.5 | 45.98 | 43.9 | 45.56 | 45.56 | +1.37 (+3.10%) | 4,412,236 |
| 26 Dec 2023 | CNY | 45.15 | 45.51 | 44.1 | 44.19 | 44.19 | -1.11 (-2.45%) | 3,215,038 |
| 25 Dec 2023 | CNY | 45.92 | 47.03 | 45.08 | 45.3 | 45.3 | -1.31 (-2.81%) | 4,019,376 |
