| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 24.74 | 24.8 | 21.9 | 21.98 | 21.98 | -2.97 (-11.90%) | 2,935,833 |
| 6 Feb 2024 | CNY | 24.22 | 25.2 | 22.53 | 24.95 | 24.95 | +0.73 (+3.01%) | 2,475,707 |
| 5 Feb 2024 | CNY | 27.99 | 28.08 | 23.87 | 24.22 | 24.22 | -4.06 (-14.36%) | 2,581,378 |
| 2 Feb 2024 | CNY | 29.98 | 30.8 | 27 | 28.28 | 28.28 | -1.77 (-5.89%) | 1,880,700 |
| 1 Feb 2024 | CNY | 30.6 | 31.14 | 29.82 | 30.05 | 30.05 | -0.53 (-1.73%) | 1,499,244 |
| 31 Jan 2024 | CNY | 32.03 | 32.89 | 30.15 | 30.58 | 30.58 | -1.67 (-5.18%) | 1,547,594 |
| 30 Jan 2024 | CNY | 32.98 | 33.54 | 32.22 | 32.25 | 32.25 | -2.03 (-5.92%) | 1,786,659 |
| 29 Jan 2024 | CNY | 35.97 | 36.85 | 34.1 | 34.28 | 34.28 | +0.01 (+0.03%) | 2,839,022 |
| 26 Jan 2024 | CNY | 34.64 | 35.5 | 34.24 | 34.27 | 34.27 | -0.42 (-1.21%) | 1,735,211 |
| 25 Jan 2024 | CNY | 33.05 | 34.86 | 32.82 | 34.69 | 34.69 | +1.58 (+4.77%) | 2,378,901 |
| 24 Jan 2024 | CNY | 32.13 | 33.35 | 31.55 | 33.11 | 33.11 | +0.88 (+2.73%) | 2,222,000 |
| 23 Jan 2024 | CNY | 32.59 | 33.06 | 31.88 | 32.23 | 32.23 | +0.1 (+0.31%) | 1,676,848 |
| 22 Jan 2024 | CNY | 34.58 | 34.59 | 31.9 | 32.13 | 32.13 | -2.46 (-7.11%) | 1,656,932 |
| 19 Jan 2024 | CNY | 35.07 | 35.89 | 34.59 | 34.59 | 34.59 | -0.97 (-2.73%) | 1,277,305 |
| 18 Jan 2024 | CNY | 35.5 | 35.79 | 34.41 | 35.56 | 35.56 | -0.26 (-0.73%) | 1,499,500 |
| 17 Jan 2024 | CNY | 37.51 | 37.87 | 35.77 | 35.82 | 35.82 | -1.74 (-4.63%) | 1,730,817 |
| 16 Jan 2024 | CNY | 38.65 | 39 | 36.82 | 37.56 | 37.56 | -1.18 (-3.05%) | 2,420,709 |
| 15 Jan 2024 | CNY | 39.96 | 40.36 | 38.59 | 38.74 | 38.74 | -1.41 (-3.51%) | 2,304,787 |
| 12 Jan 2024 | CNY | 39.81 | 41.57 | 39.49 | 40.15 | 40.15 | +0.8 (+2.03%) | 3,449,226 |
| 11 Jan 2024 | CNY | 38.4 | 39.44 | 37.99 | 39.35 | 39.35 | +0.72 (+1.86%) | 2,538,445 |
| 10 Jan 2024 | CNY | 39.42 | 39.78 | 31.88 | 38.63 | 38.63 | -1.1 (-2.77%) | 3,636,384 |
| 9 Jan 2024 | CNY | 41.79 | 42.51 | 39.55 | 39.73 | 39.73 | -2.12 (-5.07%) | 3,297,773 |
| 8 Jan 2024 | CNY | 43.32 | 43.98 | 41.66 | 41.85 | 41.85 | -2 (-4.56%) | 3,134,149 |
| 5 Jan 2024 | CNY | 45.3 | 45.85 | 43.2 | 43.85 | 43.85 | -2.23 (-4.84%) | 5,355,394 |
| 4 Jan 2024 | CNY | 42.71 | 46.47 | 41.55 | 46.08 | 46.08 | +1.81 (+4.09%) | 8,301,920 |
| 3 Jan 2024 | CNY | 43.73 | 46.96 | 43.49 | 44.27 | 44.27 | +1.7 (+3.99%) | 9,229,135 |
| 2 Jan 2024 | CNY | 42.15 | 43.3 | 41.9 | 42.57 | 42.57 | +0.64 (+1.53%) | 4,296,706 |
| 29 Dec 2023 | CNY | 42 | 42.37 | 41.58 | 41.93 | 41.93 | -0.52 (-1.22%) | 3,554,531 |
| 28 Dec 2023 | CNY | 41.16 | 42.74 | 40.88 | 42.45 | 42.45 | +0.96 (+2.31%) | 4,487,573 |
| 27 Dec 2023 | CNY | 40.44 | 41.74 | 39.41 | 41.49 | 41.49 | +0.66 (+1.62%) | 3,805,005 |
