| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 28.95 | 30.3 | 28.64 | 29.17 | 29.17 | +0.22 (+0.76%) | 11,613,912 |
| 7 Feb 2024 | CNY | 27.1 | 28.99 | 27.1 | 28.95 | 28.95 | +1.96 (+7.26%) | 13,380,084 |
| 6 Feb 2024 | CNY | 24.8 | 27.24 | 24.35 | 26.99 | 26.99 | +2.05 (+8.22%) | 11,653,851 |
| 5 Feb 2024 | CNY | 24.72 | 25.6 | 23.4 | 24.94 | 24.94 | +0.12 (+0.48%) | 12,780,461 |
| 2 Feb 2024 | CNY | 26.05 | 26.28 | 24.04 | 24.82 | 24.82 | -1.23 (-4.72%) | 12,682,083 |
| 1 Feb 2024 | CNY | 26.26 | 26.75 | 25.93 | 26.05 | 26.05 | -0.21 (-0.80%) | 6,148,838 |
| 31 Jan 2024 | CNY | 26.6 | 27.11 | 26.15 | 26.26 | 26.26 | -0.84 (-3.10%) | 6,692,736 |
| 30 Jan 2024 | CNY | 28.53 | 28.53 | 27 | 27.1 | 27.1 | -1.69 (-5.87%) | 10,138,567 |
| 29 Jan 2024 | CNY | 28.83 | 29.23 | 28.13 | 28.79 | 28.79 | -0.06 (-0.21%) | 8,135,219 |
| 26 Jan 2024 | CNY | 30.21 | 30.5 | 28.65 | 28.85 | 28.85 | -1.36 (-4.50%) | 11,129,524 |
| 25 Jan 2024 | CNY | 29.01 | 30.39 | 28.83 | 30.21 | 30.21 | +1.16 (+3.99%) | 8,237,998 |
| 24 Jan 2024 | CNY | 29.69 | 29.9 | 28.16 | 29.05 | 29.05 | -0.44 (-1.49%) | 9,246,464 |
| 23 Jan 2024 | CNY | 29.57 | 29.88 | 28.9 | 29.49 | 29.49 | -0.14 (-0.47%) | 6,311,120 |
| 22 Jan 2024 | CNY | 30.88 | 31.52 | 29.3 | 29.63 | 29.63 | -1.66 (-5.31%) | 7,969,754 |
| 19 Jan 2024 | CNY | 31.78 | 32.06 | 31.1 | 31.29 | 31.29 | -0.66 (-2.07%) | 5,735,668 |
| 18 Jan 2024 | CNY | 31 | 31.98 | 30.7 | 31.95 | 31.95 | +0.63 (+2.01%) | 6,661,715 |
| 17 Jan 2024 | CNY | 32.03 | 33.03 | 31.3 | 31.32 | 31.32 | -0.65 (-2.03%) | 7,713,179 |
| 16 Jan 2024 | CNY | 31.82 | 32.55 | 31.57 | 31.97 | 31.97 | +0.31 (+0.98%) | 7,177,477 |
| 15 Jan 2024 | CNY | 30.52 | 32.18 | 30.35 | 31.66 | 31.66 | +0.83 (+2.69%) | 8,731,105 |
| 12 Jan 2024 | CNY | 31.68 | 31.95 | 30.83 | 30.83 | 30.83 | -0.91 (-2.87%) | 7,960,679 |
| 11 Jan 2024 | CNY | 31.15 | 31.9 | 30.93 | 31.74 | 31.74 | +0.11 (+0.35%) | 12,333,602 |
| 10 Jan 2024 | CNY | 34.66 | 34.66 | 31.63 | 31.63 | 31.63 | -3.51 (-9.99%) | 21,937,304 |
| 9 Jan 2024 | CNY | 34.9 | 35.51 | 34.54 | 35.14 | 35.14 | +0.06 (+0.17%) | 4,356,396 |
| 8 Jan 2024 | CNY | 34.87 | 35.38 | 34.58 | 35.08 | 35.08 | 0.0 (0.0%) | 4,879,216 |
| 5 Jan 2024 | CNY | 35.63 | 36.07 | 34.92 | 35.08 | 35.08 | -0.73 (-2.04%) | 6,271,142 |
| 4 Jan 2024 | CNY | 35.18 | 36.09 | 34.75 | 35.81 | 35.81 | +0.63 (+1.79%) | 8,019,145 |
| 3 Jan 2024 | CNY | 34.05 | 36.27 | 34.05 | 35.18 | 35.18 | +0.91 (+2.66%) | 11,521,413 |
| 2 Jan 2024 | CNY | 33.77 | 34.57 | 33.38 | 34.27 | 34.27 | +0.62 (+1.84%) | 7,597,230 |
| 29 Dec 2023 | CNY | 33.29 | 34.1 | 33.11 | 33.65 | 33.65 | +0.43 (+1.29%) | 5,587,757 |
| 28 Dec 2023 | CNY | 33.52 | 33.68 | 32.86 | 33.22 | 33.22 | -0.31 (-0.92%) | 6,588,323 |
