| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 43.01 | 43.81 | 39.88 | 41.01 | 41.01 | -2.42 (-5.57%) | 1,379,219 |
| 1 Feb 2024 | CNY | 42.66 | 45.4 | 42.2 | 43.43 | 43.43 | +0.93 (+2.19%) | 1,562,973 |
| 31 Jan 2024 | CNY | 44.47 | 45.07 | 42.4 | 42.5 | 42.5 | -1.9 (-4.28%) | 1,368,022 |
| 30 Jan 2024 | CNY | 46.77 | 47 | 44.3 | 44.4 | 44.4 | -4 (-8.26%) | 2,199,593 |
| 29 Jan 2024 | CNY | 49.76 | 51.24 | 47.89 | 48.4 | 48.4 | +0.7 (+1.47%) | 1,685,350 |
| 26 Jan 2024 | CNY | 48.6 | 48.95 | 47.6 | 47.7 | 47.7 | -1.25 (-2.55%) | 906,995 |
| 25 Jan 2024 | CNY | 48.01 | 49.18 | 47.6 | 48.95 | 48.95 | +0.41 (+0.84%) | 1,033,301 |
| 24 Jan 2024 | CNY | 48.7 | 49.07 | 47.21 | 48.54 | 48.54 | -0.63 (-1.28%) | 1,016,926 |
| 23 Jan 2024 | CNY | 47.87 | 49.9 | 46.53 | 49.17 | 49.17 | +1.77 (+3.73%) | 1,684,025 |
| 22 Jan 2024 | CNY | 51.99 | 51.99 | 47.06 | 47.4 | 47.4 | -3.08 (-6.10%) | 961,287 |
| 19 Jan 2024 | CNY | 51.65 | 52.2 | 50.48 | 50.48 | 50.48 | -1.32 (-2.55%) | 603,399 |
| 18 Jan 2024 | CNY | 51.77 | 52.1 | 50.44 | 51.8 | 51.8 | -0.2 (-0.38%) | 964,776 |
| 17 Jan 2024 | CNY | 54 | 54 | 52 | 52 | 52 | -2.4 (-4.41%) | 963,000 |
| 16 Jan 2024 | CNY | 53.95 | 54.4 | 53.01 | 54.4 | 54.4 | +0.2 (+0.37%) | 1,317,030 |
| 15 Jan 2024 | CNY | 55.4 | 56.37 | 53.81 | 54.2 | 54.2 | -1.7 (-3.04%) | 1,641,537 |
| 12 Jan 2024 | CNY | 56.01 | 57.9 | 55.66 | 55.9 | 55.9 | -0.2 (-0.36%) | 1,689,594 |
| 11 Jan 2024 | CNY | 56.3 | 56.7 | 54.1 | 56.1 | 56.1 | -0.3 (-0.53%) | 1,841,463 |
| 10 Jan 2024 | CNY | 55.3 | 57.2 | 53.9 | 56.4 | 56.4 | +1.05 (+1.90%) | 1,300,071 |
| 9 Jan 2024 | CNY | 57.24 | 57.57 | 55.21 | 55.35 | 55.35 | -1.89 (-3.30%) | 1,013,731 |
| 8 Jan 2024 | CNY | 58.98 | 59.49 | 57 | 57.24 | 57.24 | -2.16 (-3.64%) | 770,344 |
| 5 Jan 2024 | CNY | 59.28 | 60.28 | 59.09 | 59.4 | 59.4 | +0.12 (+0.20%) | 818,468 |
| 4 Jan 2024 | CNY | 59.62 | 59.74 | 58.86 | 59.28 | 59.28 | +0.15 (+0.25%) | 579,392 |
| 3 Jan 2024 | CNY | 60.1 | 60.68 | 58.6 | 59.13 | 59.13 | -1.57 (-2.59%) | 1,229,847 |
| 2 Jan 2024 | CNY | 62.02 | 62.15 | 60.65 | 60.7 | 60.7 | -1.74 (-2.79%) | 778,861 |
| 29 Dec 2023 | CNY | 61.2 | 62.5 | 60.7 | 62.44 | 62.44 | +0.88 (+1.43%) | 1,315,642 |
| 28 Dec 2023 | CNY | 61.1 | 62.72 | 60.17 | 61.56 | 61.56 | +1.07 (+1.77%) | 1,666,808 |
| 27 Dec 2023 | CNY | 60 | 61 | 59.18 | 60.49 | 60.49 | +0.11 (+0.18%) | 942,883 |
| 26 Dec 2023 | CNY | 59.7 | 61.08 | 59.06 | 60.38 | 60.38 | +0.48 (+0.80%) | 1,028,401 |
| 25 Dec 2023 | CNY | 61.7 | 61.9 | 59.78 | 59.9 | 59.9 | -2.11 (-3.40%) | 1,308,723 |
| 22 Dec 2023 | CNY | 60.65 | 62.1 | 60 | 62.01 | 62.01 | +1.22 (+2.01%) | 1,685,479 |
