| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 35.9 | 36.38 | 35.08 | 35.35 | 35.35 | -0.5 (-1.39%) | 6,219,014 |
| 8 Feb 2024 | CNY | 35.72 | 37.06 | 35.72 | 35.85 | 35.85 | +0.15 (+0.42%) | 9,435,300 |
| 7 Feb 2024 | CNY | 34.12 | 35.8 | 34.09 | 35.7 | 35.7 | +1.64 (+4.82%) | 9,534,684 |
| 6 Feb 2024 | CNY | 31.3 | 34.15 | 31.11 | 34.06 | 34.06 | +2.2 (+6.91%) | 5,976,521 |
| 5 Feb 2024 | CNY | 31.99 | 32.42 | 30.24 | 31.86 | 31.86 | -0.48 (-1.48%) | 6,671,256 |
| 2 Feb 2024 | CNY | 33.15 | 33.83 | 31.23 | 32.34 | 32.34 | -0.42 (-1.28%) | 5,986,835 |
| 1 Feb 2024 | CNY | 32.78 | 33.36 | 32.05 | 32.76 | 32.76 | -0.22 (-0.67%) | 4,181,413 |
| 31 Jan 2024 | CNY | 34.11 | 34.3 | 32.95 | 32.98 | 32.98 | -1.5 (-4.35%) | 4,894,515 |
| 30 Jan 2024 | CNY | 35.1 | 35.41 | 34.33 | 34.48 | 34.48 | -0.88 (-2.49%) | 2,836,596 |
| 29 Jan 2024 | CNY | 35.7 | 35.83 | 35.3 | 35.36 | 35.36 | -0.19 (-0.53%) | 3,121,472 |
| 26 Jan 2024 | CNY | 35.47 | 36.2 | 35.31 | 35.55 | 35.55 | -0.04 (-0.11%) | 3,872,249 |
| 25 Jan 2024 | CNY | 34.09 | 35.69 | 33.92 | 35.59 | 35.59 | +1.48 (+4.34%) | 5,293,340 |
| 24 Jan 2024 | CNY | 33.73 | 34.23 | 32.9 | 34.11 | 34.11 | +0.37 (+1.10%) | 3,927,060 |
| 23 Jan 2024 | CNY | 33.89 | 34.15 | 33.36 | 33.74 | 33.74 | -0.26 (-0.76%) | 4,317,100 |
| 22 Jan 2024 | CNY | 34.94 | 34.94 | 33.63 | 34 | 34 | -1.11 (-3.16%) | 4,263,945 |
| 19 Jan 2024 | CNY | 35.5 | 35.6 | 34.9 | 35.11 | 35.11 | -0.89 (-2.47%) | 3,060,348 |
| 18 Jan 2024 | CNY | 35.6 | 36 | 33.96 | 36 | 36 | +0.29 (+0.81%) | 6,492,762 |
| 17 Jan 2024 | CNY | 36.68 | 36.68 | 35.66 | 35.71 | 35.71 | -1.05 (-2.86%) | 3,321,751 |
| 16 Jan 2024 | CNY | 36.37 | 37.09 | 35.99 | 36.76 | 36.76 | +0.37 (+1.02%) | 3,828,266 |
| 15 Jan 2024 | CNY | 37.4 | 37.4 | 36.36 | 36.39 | 36.39 | -1.13 (-3.01%) | 3,972,321 |
| 12 Jan 2024 | CNY | 37.81 | 38.15 | 37.32 | 37.52 | 37.52 | -0.48 (-1.26%) | 3,663,652 |
| 11 Jan 2024 | CNY | 36.9 | 38 | 36.6 | 38 | 38 | +1.2 (+3.26%) | 5,555,046 |
| 10 Jan 2024 | CNY | 36.5 | 36.87 | 35.87 | 36.8 | 36.8 | +0.25 (+0.68%) | 2,815,955 |
| 9 Jan 2024 | CNY | 36.51 | 36.66 | 36 | 36.55 | 36.55 | +0.05 (+0.14%) | 3,704,554 |
| 8 Jan 2024 | CNY | 37.4 | 37.4 | 36.5 | 36.5 | 36.5 | -1 (-2.67%) | 3,527,863 |
| 5 Jan 2024 | CNY | 38.03 | 38.44 | 37.28 | 37.5 | 37.5 | -0.53 (-1.39%) | 3,993,160 |
| 4 Jan 2024 | CNY | 38.3 | 38.7 | 37.92 | 38.03 | 38.03 | -0.44 (-1.14%) | 3,027,741 |
| 3 Jan 2024 | CNY | 38.67 | 38.67 | 38.2 | 38.47 | 38.47 | -0.23 (-0.59%) | 3,527,601 |
| 2 Jan 2024 | CNY | 38.56 | 39.13 | 38.25 | 38.7 | 38.7 | +0.17 (+0.44%) | 5,345,814 |
| 29 Dec 2023 | CNY | 38.15 | 38.63 | 38.15 | 38.53 | 38.53 | +0.23 (+0.60%) | 3,587,308 |
