| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 33.34 | 34.93 | 33.01 | 34.61 | 34.61 | +1.62 (+4.91%) | 23,794,543 |
| 7 Feb 2024 | CNY | 32.43 | 33.52 | 32.19 | 32.99 | 32.99 | +0.56 (+1.73%) | 21,490,588 |
| 6 Feb 2024 | CNY | 30.19 | 32.49 | 29.75 | 32.43 | 32.43 | +2.23 (+7.38%) | 21,914,516 |
| 5 Feb 2024 | CNY | 31.6 | 31.64 | 29.2 | 30.2 | 30.2 | -1.31 (-4.16%) | 26,065,129 |
| 2 Feb 2024 | CNY | 33.27 | 33.72 | 30.3 | 31.51 | 31.51 | -1.75 (-5.26%) | 23,488,388 |
| 1 Feb 2024 | CNY | 33.05 | 34.15 | 32.73 | 33.26 | 33.26 | -0.19 (-0.57%) | 15,274,329 |
| 31 Jan 2024 | CNY | 34.37 | 34.81 | 33.34 | 33.45 | 33.45 | -1.16 (-3.35%) | 17,439,426 |
| 30 Jan 2024 | CNY | 35.42 | 36.09 | 34.61 | 34.61 | 34.61 | -1.38 (-3.83%) | 13,651,525 |
| 29 Jan 2024 | CNY | 36.8 | 38.34 | 35.96 | 35.99 | 35.99 | -0.26 (-0.72%) | 22,397,350 |
| 26 Jan 2024 | CNY | 36.73 | 37.02 | 36.21 | 36.25 | 36.25 | -0.89 (-2.40%) | 13,618,318 |
| 25 Jan 2024 | CNY | 35.82 | 37.17 | 35.58 | 37.14 | 37.14 | +0.99 (+2.74%) | 16,974,883 |
| 24 Jan 2024 | CNY | 36.46 | 36.5 | 34.68 | 36.15 | 36.15 | -0.11 (-0.30%) | 17,899,970 |
| 23 Jan 2024 | CNY | 35.63 | 36.47 | 35.23 | 36.26 | 36.26 | +0.46 (+1.28%) | 12,806,151 |
| 22 Jan 2024 | CNY | 36.87 | 37.09 | 35.52 | 35.8 | 35.8 | -1.07 (-2.90%) | 14,734,485 |
| 19 Jan 2024 | CNY | 37.25 | 37.65 | 36.7 | 36.87 | 36.87 | -0.62 (-1.65%) | 12,270,336 |
| 18 Jan 2024 | CNY | 36.46 | 37.59 | 36.2 | 37.49 | 37.49 | +0.57 (+1.54%) | 15,979,252 |
| 17 Jan 2024 | CNY | 37.68 | 37.8 | 36.92 | 36.92 | 36.92 | -0.9 (-2.38%) | 8,668,236 |
| 16 Jan 2024 | CNY | 37.31 | 37.92 | 37.22 | 37.82 | 37.82 | +0.21 (+0.56%) | 11,432,525 |
| 15 Jan 2024 | CNY | 37.1 | 38.25 | 36.95 | 37.61 | 37.61 | +0.23 (+0.62%) | 15,431,159 |
| 12 Jan 2024 | CNY | 38.71 | 38.71 | 37.35 | 37.38 | 37.38 | -1.58 (-4.06%) | 22,624,452 |
| 11 Jan 2024 | CNY | 38.2 | 39.09 | 38.1 | 38.96 | 38.96 | +0.71 (+1.86%) | 11,350,001 |
| 10 Jan 2024 | CNY | 38.6 | 39 | 37.83 | 38.25 | 38.25 | -0.6 (-1.54%) | 11,634,522 |
| 9 Jan 2024 | CNY | 39.01 | 39.42 | 38.49 | 38.85 | 38.85 | +0.15 (+0.39%) | 9,815,044 |
| 8 Jan 2024 | CNY | 39.32 | 39.65 | 38.69 | 38.7 | 38.7 | -0.79 (-2.00%) | 11,469,941 |
| 5 Jan 2024 | CNY | 40.44 | 41.07 | 39.11 | 39.49 | 39.49 | -1.03 (-2.54%) | 16,286,697 |
| 4 Jan 2024 | CNY | 40.81 | 40.99 | 40.2 | 40.52 | 40.52 | -0.28 (-0.69%) | 10,979,592 |
| 3 Jan 2024 | CNY | 41.16 | 41.38 | 40.42 | 40.8 | 40.8 | -0.63 (-1.52%) | 12,563,428 |
| 2 Jan 2024 | CNY | 42.33 | 42.33 | 41.43 | 41.43 | 41.43 | -0.88 (-2.08%) | 11,644,818 |
| 29 Dec 2023 | CNY | 41.67 | 42.56 | 41.6 | 42.31 | 42.31 | +0.46 (+1.10%) | 15,031,145 |
| 28 Dec 2023 | CNY | 40.31 | 42.05 | 39.9 | 41.85 | 41.85 | +1.44 (+3.56%) | 18,032,924 |
