| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 36.37 | 37.07 | 35.8 | 36.95 | 36.95 | +0.1 (+0.27%) | 1,446,640 |
| 19 Feb 2024 | CNY | 38.69 | 38.69 | 36.51 | 36.85 | 36.85 | +1.07 (+2.99%) | 3,321,865 |
| 8 Feb 2024 | CNY | 34.5 | 35.78 | 32.32 | 35.78 | 35.78 | +3.25 (+9.99%) | 3,117,527 |
| 7 Feb 2024 | CNY | 32.5 | 34 | 31.21 | 32.53 | 32.53 | +0.53 (+1.66%) | 2,811,418 |
| 6 Feb 2024 | CNY | 30.44 | 32.9 | 29.2 | 32 | 32 | +1.53 (+5.02%) | 2,336,167 |
| 5 Feb 2024 | CNY | 31.7 | 32 | 28.87 | 30.47 | 30.47 | -1.61 (-5.02%) | 3,470,933 |
| 2 Feb 2024 | CNY | 33.93 | 34 | 31.15 | 32.08 | 32.08 | -1.51 (-4.50%) | 1,955,048 |
| 1 Feb 2024 | CNY | 34.21 | 34.7 | 33.3 | 33.59 | 33.59 | -0.53 (-1.55%) | 2,163,022 |
| 31 Jan 2024 | CNY | 34.7 | 36.87 | 33.77 | 34.12 | 34.12 | -0.41 (-1.19%) | 3,247,400 |
| 30 Jan 2024 | CNY | 35.73 | 36.66 | 34.52 | 34.53 | 34.53 | -1.58 (-4.38%) | 1,654,620 |
| 29 Jan 2024 | CNY | 37.55 | 37.56 | 36 | 36.11 | 36.11 | -1.1 (-2.96%) | 1,092,800 |
| 26 Jan 2024 | CNY | 38.64 | 38.64 | 37.17 | 37.21 | 37.21 | -1.42 (-3.68%) | 1,138,500 |
| 25 Jan 2024 | CNY | 37.51 | 38.68 | 36.81 | 38.63 | 38.63 | +1.12 (+2.99%) | 1,291,900 |
| 24 Jan 2024 | CNY | 37.98 | 38.04 | 35.9 | 37.51 | 37.51 | +0.22 (+0.59%) | 1,538,460 |
| 23 Jan 2024 | CNY | 36.09 | 37.48 | 35.46 | 37.29 | 37.29 | +1.12 (+3.10%) | 1,335,623 |
| 22 Jan 2024 | CNY | 37.82 | 38.29 | 35.8 | 36.17 | 36.17 | -2.18 (-5.68%) | 1,639,715 |
| 19 Jan 2024 | CNY | 38.6 | 39.97 | 38.28 | 38.35 | 38.35 | +0.08 (+0.21%) | 1,418,200 |
| 18 Jan 2024 | CNY | 38.55 | 38.65 | 37.39 | 38.27 | 38.27 | -0.22 (-0.57%) | 1,533,360 |
| 17 Jan 2024 | CNY | 39.69 | 39.89 | 38.44 | 38.49 | 38.49 | -1.2 (-3.02%) | 1,353,762 |
| 16 Jan 2024 | CNY | 40.05 | 40.14 | 38.93 | 39.69 | 39.69 | -0.27 (-0.68%) | 1,001,920 |
| 15 Jan 2024 | CNY | 40.67 | 40.67 | 39.8 | 39.96 | 39.96 | -0.72 (-1.77%) | 942,637 |
| 12 Jan 2024 | CNY | 41.25 | 41.32 | 40.51 | 40.68 | 40.68 | -0.57 (-1.38%) | 1,003,052 |
| 11 Jan 2024 | CNY | 41.03 | 42.06 | 41.01 | 41.25 | 41.25 | +0.22 (+0.54%) | 1,202,318 |
| 10 Jan 2024 | CNY | 41.64 | 41.84 | 40.42 | 41.03 | 41.03 | -0.85 (-2.03%) | 988,501 |
| 9 Jan 2024 | CNY | 41.96 | 42.75 | 41.3 | 41.88 | 41.88 | 0.0 (0.0%) | 1,281,394 |
| 8 Jan 2024 | CNY | 43.14 | 43.14 | 41.78 | 41.88 | 41.88 | -1.1 (-2.56%) | 960,256 |
| 5 Jan 2024 | CNY | 43.16 | 43.97 | 42.7 | 42.98 | 42.98 | +0.03 (+0.07%) | 1,144,100 |
| 4 Jan 2024 | CNY | 43.47 | 43.79 | 42.85 | 42.95 | 42.95 | -0.55 (-1.26%) | 757,530 |
| 3 Jan 2024 | CNY | 45.32 | 45.53 | 43.11 | 43.5 | 43.5 | -1.64 (-3.63%) | 1,785,900 |
| 2 Jan 2024 | CNY | 46.91 | 46.92 | 45 | 45.14 | 45.14 | -1.76 (-3.75%) | 983,550 |
