| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 36.42 | 38.86 | 35.57 | 38.25 | 38.25 | +1.35 (+3.66%) | 1,229,125 |
| 5 Feb 2024 | CNY | 36.07 | 37.51 | 35.18 | 36.9 | 36.9 | +0.6 (+1.65%) | 1,657,858 |
| 2 Feb 2024 | CNY | 37.18 | 37.58 | 35.67 | 36.3 | 36.3 | -0.88 (-2.37%) | 1,351,348 |
| 1 Feb 2024 | CNY | 36.3 | 37.82 | 34.01 | 37.18 | 37.18 | +0.88 (+2.42%) | 1,276,380 |
| 31 Jan 2024 | CNY | 37.9 | 38.35 | 36.3 | 36.3 | 36.3 | -1.72 (-4.52%) | 1,231,232 |
| 30 Jan 2024 | CNY | 38.48 | 39.37 | 37.88 | 38.02 | 38.02 | -0.72 (-1.86%) | 1,006,897 |
| 29 Jan 2024 | CNY | 39.95 | 40.49 | 38.61 | 38.74 | 38.74 | -0.93 (-2.34%) | 1,386,900 |
| 26 Jan 2024 | CNY | 41.1 | 41.28 | 39.39 | 39.67 | 39.67 | -1.61 (-3.90%) | 2,071,448 |
| 25 Jan 2024 | CNY | 41 | 41.31 | 40 | 41.28 | 41.28 | +0.28 (+0.68%) | 1,295,344 |
| 24 Jan 2024 | CNY | 40.1 | 41.17 | 38.87 | 41 | 41 | +0.89 (+2.22%) | 1,715,448 |
| 23 Jan 2024 | CNY | 40.01 | 40.55 | 39.2 | 40.11 | 40.11 | +0.13 (+0.33%) | 957,812 |
| 22 Jan 2024 | CNY | 41.61 | 41.97 | 39.45 | 39.98 | 39.98 | -1.84 (-4.40%) | 1,575,732 |
| 19 Jan 2024 | CNY | 41.47 | 42.66 | 41.18 | 41.82 | 41.82 | +0.51 (+1.23%) | 1,487,781 |
| 18 Jan 2024 | CNY | 42.96 | 43.06 | 40.11 | 41.31 | 41.31 | -1.12 (-2.64%) | 2,468,210 |
| 17 Jan 2024 | CNY | 43.91 | 44.58 | 42.43 | 42.43 | 42.43 | -1.63 (-3.70%) | 1,740,600 |
| 16 Jan 2024 | CNY | 43.04 | 44.09 | 42.66 | 44.06 | 44.06 | +0.98 (+2.27%) | 2,293,825 |
| 15 Jan 2024 | CNY | 44.34 | 44.6 | 42.92 | 43.08 | 43.08 | -0.8 (-1.82%) | 1,875,191 |
| 12 Jan 2024 | CNY | 42.31 | 44.55 | 42.3 | 43.88 | 43.88 | +1.61 (+3.81%) | 3,299,147 |
| 11 Jan 2024 | CNY | 40.77 | 42.6 | 40.53 | 42.27 | 42.27 | +1.52 (+3.73%) | 1,530,418 |
| 10 Jan 2024 | CNY | 41.61 | 41.8 | 40.5 | 40.75 | 40.75 | -1.25 (-2.98%) | 1,326,600 |
| 9 Jan 2024 | CNY | 41.6 | 42.23 | 40.58 | 42 | 42 | +0.21 (+0.50%) | 1,877,700 |
| 8 Jan 2024 | CNY | 41.3 | 42.22 | 40.5 | 41.79 | 41.79 | +0.57 (+1.38%) | 2,260,811 |
| 5 Jan 2024 | CNY | 40.58 | 42.29 | 40.17 | 41.22 | 41.22 | +0.46 (+1.13%) | 2,272,000 |
| 4 Jan 2024 | CNY | 40.24 | 41.88 | 39.94 | 40.76 | 40.76 | +0.18 (+0.44%) | 1,622,900 |
| 3 Jan 2024 | CNY | 39.75 | 40.65 | 39.65 | 40.58 | 40.58 | +0.57 (+1.42%) | 1,295,800 |
| 2 Jan 2024 | CNY | 39.92 | 40.25 | 39.33 | 40.01 | 40.01 | +0.2 (+0.50%) | 1,061,337 |
| 29 Dec 2023 | CNY | 40.3 | 40.35 | 39.3 | 39.81 | 39.81 | +0.06 (+0.15%) | 848,859 |
| 28 Dec 2023 | CNY | 39.58 | 40.12 | 38.64 | 39.75 | 39.75 | +0.63 (+1.61%) | 1,035,731 |
| 27 Dec 2023 | CNY | 38.27 | 39.4 | 38 | 39.12 | 39.12 | +0.82 (+2.14%) | 861,485 |
| 26 Dec 2023 | CNY | 39.98 | 39.98 | 38.16 | 38.3 | 38.3 | -1.57 (-3.94%) | 1,422,900 |
