| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 35 | 35.46 | 30.6 | 30.8 | 30.8 | -6.21 (-16.78%) | 14,278,921 |
| 2 Feb 2024 | CNY | 36.5 | 38.5 | 34.7 | 37.01 | 37.01 | +1.12 (+3.12%) | 17,956,704 |
| 1 Feb 2024 | CNY | 39.85 | 40.7 | 35.21 | 35.89 | 35.89 | -5.26 (-12.78%) | 19,378,931 |
| 31 Jan 2024 | CNY | 39.8 | 45 | 38.68 | 41.15 | 41.15 | -1.35 (-3.18%) | 19,981,720 |
| 30 Jan 2024 | CNY | 39.12 | 44 | 37.55 | 42.5 | 42.5 | +2.22 (+5.51%) | 22,411,681 |
| 29 Jan 2024 | CNY | 40.78 | 47.49 | 39.5 | 40.28 | 40.28 | +0.48 (+1.21%) | 27,437,556 |
| 26 Jan 2024 | CNY | 37.89 | 43.52 | 35.18 | 39.8 | 39.8 | +3.08 (+8.39%) | 28,181,400 |
| 25 Jan 2024 | CNY | 29.88 | 36.72 | 29.74 | 36.72 | 36.72 | +6.12 (+20%) | 23,760,003 |
| 24 Jan 2024 | CNY | 27.9 | 30.78 | 27.62 | 30.6 | 30.6 | +3.08 (+11.19%) | 11,503,285 |
| 23 Jan 2024 | CNY | 27.6 | 27.78 | 27.01 | 27.52 | 27.52 | +0.13 (+0.47%) | 2,980,108 |
| 22 Jan 2024 | CNY | 28.71 | 28.97 | 27.01 | 27.39 | 27.39 | -1.31 (-4.56%) | 3,859,758 |
| 19 Jan 2024 | CNY | 29.74 | 29.95 | 28.7 | 28.7 | 28.7 | -1.1 (-3.69%) | 3,243,818 |
| 18 Jan 2024 | CNY | 29.65 | 30.07 | 28.85 | 29.8 | 29.8 | +0.1 (+0.34%) | 3,928,715 |
| 17 Jan 2024 | CNY | 30.8 | 30.85 | 29.7 | 29.7 | 29.7 | -1.21 (-3.91%) | 3,884,060 |
| 16 Jan 2024 | CNY | 31.47 | 31.49 | 30.25 | 30.91 | 30.91 | -0.89 (-2.80%) | 4,338,970 |
| 15 Jan 2024 | CNY | 31.8 | 31.8 | 31.8 | 31.8 | 31.8 | 0.0 (0.0%) | 3,730,037 |
| 12 Jan 2024 | CNY | 32.35 | 32.88 | 31.8 | 31.8 | 31.8 | -0.55 (-1.70%) | 5,001,733 |
| 11 Jan 2024 | CNY | 31.31 | 32.42 | 31.26 | 32.35 | 32.35 | +0.91 (+2.89%) | 5,003,063 |
| 10 Jan 2024 | CNY | 31.83 | 32.14 | 30.5 | 31.44 | 31.44 | -0.6 (-1.87%) | 5,584,151 |
| 9 Jan 2024 | CNY | 33.8 | 34.13 | 31.82 | 32.04 | 32.04 | -1.96 (-5.76%) | 9,086,472 |
| 8 Jan 2024 | CNY | 32.8 | 34.79 | 32.48 | 34 | 34 | +0.85 (+2.56%) | 8,022,167 |
| 5 Jan 2024 | CNY | 33.58 | 34.61 | 32.8 | 33.15 | 33.15 | -0.66 (-1.95%) | 6,984,801 |
| 4 Jan 2024 | CNY | 33 | 34.68 | 32.58 | 33.81 | 33.81 | +0.68 (+2.05%) | 6,801,498 |
| 3 Jan 2024 | CNY | 33.91 | 34.18 | 32.69 | 33.13 | 33.13 | -0.79 (-2.33%) | 5,511,660 |
| 2 Jan 2024 | CNY | 34.68 | 34.75 | 33.53 | 33.92 | 33.92 | -0.49 (-1.42%) | 5,759,858 |
| 29 Dec 2023 | CNY | 33.79 | 34.95 | 33.71 | 34.41 | 34.41 | +0.48 (+1.41%) | 7,463,154 |
| 28 Dec 2023 | CNY | 33.5 | 34.35 | 33 | 33.93 | 33.93 | +0.59 (+1.77%) | 8,096,012 |
| 27 Dec 2023 | CNY | 33 | 33.54 | 32.56 | 33.34 | 33.34 | +0.37 (+1.12%) | 7,078,098 |
| 26 Dec 2023 | CNY | 35.52 | 35.66 | 32.67 | 32.97 | 32.97 | -2.81 (-7.85%) | 11,662,351 |
| 25 Dec 2023 | CNY | 35.8 | 36.38 | 34.9 | 35.78 | 35.78 | -0.72 (-1.97%) | 8,523,310 |
