| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 27.91 | 30.8 | 26.98 | 30.19 | 30.19 | +2.19 (+7.82%) | 1,806,414 |
| 5 Feb 2024 | CNY | 30.3 | 30.75 | 27.73 | 28 | 28 | -2.79 (-9.06%) | 1,777,543 |
| 2 Feb 2024 | CNY | 32.47 | 33.3 | 29.53 | 30.79 | 30.79 | -1.68 (-5.17%) | 1,475,825 |
| 1 Feb 2024 | CNY | 32.69 | 33.81 | 32.18 | 32.47 | 32.47 | -1.03 (-3.07%) | 1,101,961 |
| 31 Jan 2024 | CNY | 35.97 | 35.98 | 33.16 | 33.5 | 33.5 | -2.47 (-6.87%) | 2,133,646 |
| 30 Jan 2024 | CNY | 34.3 | 38.33 | 33.52 | 35.97 | 35.97 | +1.1 (+3.15%) | 2,953,636 |
| 29 Jan 2024 | CNY | 35.69 | 36.36 | 34.63 | 34.87 | 34.87 | +0.06 (+0.17%) | 1,251,700 |
| 26 Jan 2024 | CNY | 34.9 | 35.34 | 34.73 | 34.81 | 34.81 | -0.22 (-0.63%) | 909,534 |
| 25 Jan 2024 | CNY | 34.01 | 35.17 | 33.9 | 35.03 | 35.03 | +0.98 (+2.88%) | 1,310,215 |
| 24 Jan 2024 | CNY | 33.88 | 34.15 | 32.99 | 34.05 | 34.05 | +0.17 (+0.50%) | 978,469 |
| 23 Jan 2024 | CNY | 33.75 | 34.13 | 33.01 | 33.88 | 33.88 | +0.15 (+0.44%) | 794,896 |
| 22 Jan 2024 | CNY | 35.93 | 36 | 33.5 | 33.73 | 33.73 | -2.23 (-6.20%) | 1,254,811 |
| 19 Jan 2024 | CNY | 36.5 | 36.88 | 35.94 | 35.96 | 35.96 | -0.79 (-2.15%) | 916,390 |
| 18 Jan 2024 | CNY | 37.19 | 37.28 | 35.87 | 36.75 | 36.75 | -0.51 (-1.37%) | 1,246,867 |
| 17 Jan 2024 | CNY | 38.35 | 38.57 | 37.18 | 37.26 | 37.26 | -1.33 (-3.45%) | 1,190,299 |
| 16 Jan 2024 | CNY | 38.62 | 39.07 | 38.04 | 38.59 | 38.59 | -0.19 (-0.49%) | 1,211,188 |
| 15 Jan 2024 | CNY | 39.26 | 39.26 | 38.38 | 38.78 | 38.78 | -0.48 (-1.22%) | 1,025,353 |
| 12 Jan 2024 | CNY | 39.79 | 40.34 | 39.18 | 39.26 | 39.26 | -0.6 (-1.51%) | 1,298,100 |
| 11 Jan 2024 | CNY | 38.82 | 39.89 | 38.82 | 39.86 | 39.86 | +0.82 (+2.10%) | 1,111,018 |
| 10 Jan 2024 | CNY | 39.23 | 39.9 | 38.66 | 39.04 | 39.04 | -0.54 (-1.36%) | 962,189 |
| 9 Jan 2024 | CNY | 39.21 | 40.32 | 39.21 | 39.58 | 39.58 | +0.3 (+0.76%) | 1,298,400 |
| 8 Jan 2024 | CNY | 40.61 | 40.95 | 39.27 | 39.28 | 39.28 | -1.11 (-2.75%) | 1,734,111 |
| 5 Jan 2024 | CNY | 40.06 | 40.71 | 39.88 | 40.39 | 40.39 | +0.36 (+0.90%) | 1,562,210 |
| 4 Jan 2024 | CNY | 40.19 | 40.24 | 39.72 | 40.03 | 40.03 | -0.09 (-0.22%) | 646,893 |
| 3 Jan 2024 | CNY | 40.21 | 40.4 | 39.58 | 40.12 | 40.12 | -0.26 (-0.64%) | 994,565 |
| 2 Jan 2024 | CNY | 40.41 | 40.77 | 40.31 | 40.38 | 40.38 | -0.11 (-0.27%) | 895,607 |
| 29 Dec 2023 | CNY | 40.02 | 40.77 | 40.02 | 40.49 | 40.49 | +0.37 (+0.92%) | 1,286,297 |
| 28 Dec 2023 | CNY | 39.54 | 40.44 | 39.23 | 40.12 | 40.12 | +0.58 (+1.47%) | 1,562,066 |
| 27 Dec 2023 | CNY | 38.62 | 39.57 | 38.4 | 39.54 | 39.54 | +0.93 (+2.41%) | 1,335,619 |
| 26 Dec 2023 | CNY | 38.9 | 39.04 | 38.4 | 38.61 | 38.61 | -0.45 (-1.15%) | 1,051,950 |
