| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 32.6 | 32.75 | 32.32 | 32.49 | 32.49 | -0.22 (-0.67%) | 10,786,703 |
| 19 Feb 2024 | CNY | 33.31 | 33.47 | 32.55 | 32.71 | 32.71 | -0.47 (-1.42%) | 13,367,266 |
| 8 Feb 2024 | CNY | 32.45 | 33.63 | 32.37 | 33.18 | 33.18 | +0.78 (+2.41%) | 15,568,538 |
| 7 Feb 2024 | CNY | 31.62 | 32.66 | 31.35 | 32.4 | 32.4 | +0.82 (+2.60%) | 19,374,718 |
| 6 Feb 2024 | CNY | 29.71 | 31.6 | 29.41 | 31.58 | 31.58 | +1.87 (+6.29%) | 16,799,495 |
| 5 Feb 2024 | CNY | 29.5 | 30.16 | 28.29 | 29.71 | 29.71 | -0.29 (-0.97%) | 17,363,829 |
| 2 Feb 2024 | CNY | 31.33 | 31.49 | 29 | 30 | 30 | -1.26 (-4.03%) | 16,060,077 |
| 1 Feb 2024 | CNY | 31.19 | 31.8 | 30.73 | 31.26 | 31.26 | -0.19 (-0.60%) | 9,685,573 |
| 31 Jan 2024 | CNY | 32.65 | 32.9 | 31.32 | 31.45 | 31.45 | -1.35 (-4.12%) | 11,106,347 |
| 30 Jan 2024 | CNY | 32.86 | 33.48 | 32.73 | 32.8 | 32.8 | -0.22 (-0.67%) | 8,567,577 |
| 29 Jan 2024 | CNY | 33.58 | 33.77 | 33.02 | 33.02 | 33.02 | -0.47 (-1.40%) | 9,276,617 |
| 26 Jan 2024 | CNY | 33.8 | 33.85 | 33.35 | 33.49 | 33.49 | -0.35 (-1.03%) | 9,857,665 |
| 25 Jan 2024 | CNY | 32.42 | 33.85 | 32.33 | 33.84 | 33.84 | +1.29 (+3.96%) | 15,435,715 |
| 24 Jan 2024 | CNY | 32.4 | 32.66 | 31.33 | 32.55 | 32.55 | +0.33 (+1.02%) | 10,726,249 |
| 23 Jan 2024 | CNY | 32 | 32.48 | 31.42 | 32.22 | 32.22 | +0.16 (+0.50%) | 13,010,427 |
| 22 Jan 2024 | CNY | 32.08 | 32.93 | 31.82 | 32.06 | 32.06 | -0.04 (-0.12%) | 17,582,414 |
| 19 Jan 2024 | CNY | 31.97 | 32.3 | 31.69 | 32.1 | 32.1 | -0.18 (-0.56%) | 9,607,417 |
| 18 Jan 2024 | CNY | 31.6 | 32.49 | 30.93 | 32.28 | 32.28 | +0.41 (+1.29%) | 16,861,874 |
| 17 Jan 2024 | CNY | 32.9 | 32.9 | 31.87 | 31.87 | 31.87 | -1.04 (-3.16%) | 10,901,142 |
| 16 Jan 2024 | CNY | 32.77 | 32.98 | 32.31 | 32.91 | 32.91 | -0.01 (-0.03%) | 10,487,262 |
| 15 Jan 2024 | CNY | 33.29 | 33.3 | 32.62 | 32.92 | 32.92 | -0.54 (-1.61%) | 11,824,359 |
| 12 Jan 2024 | CNY | 33.98 | 33.98 | 33.3 | 33.46 | 33.46 | -0.55 (-1.62%) | 9,601,390 |
| 11 Jan 2024 | CNY | 33.8 | 34.18 | 33.61 | 34.01 | 34.01 | +0.06 (+0.18%) | 10,507,137 |
| 10 Jan 2024 | CNY | 34.16 | 34.63 | 33.81 | 33.95 | 33.95 | -0.39 (-1.14%) | 7,306,917 |
| 9 Jan 2024 | CNY | 34.52 | 34.78 | 34.1 | 34.34 | 34.34 | -0.18 (-0.52%) | 8,540,000 |
| 8 Jan 2024 | CNY | 35.23 | 35.47 | 34.52 | 34.52 | 34.52 | -0.61 (-1.74%) | 9,835,078 |
| 5 Jan 2024 | CNY | 36.55 | 36.58 | 34.81 | 35.13 | 35.13 | -1.3 (-3.57%) | 14,506,579 |
| 4 Jan 2024 | CNY | 36.86 | 36.97 | 36 | 36.43 | 36.43 | -0.43 (-1.17%) | 8,254,676 |
| 3 Jan 2024 | CNY | 37 | 37.11 | 36.47 | 36.86 | 36.86 | -0.28 (-0.75%) | 11,585,050 |
| 2 Jan 2024 | CNY | 37.5 | 37.75 | 37.07 | 37.14 | 37.14 | -0.24 (-0.64%) | 11,125,945 |
