| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | CNY | 38.6 | 41.2 | 37.9 | 39.45 | 39.45 | +0.79 (+2.04%) | 4,951,365 |
| 31 Jan 2024 | CNY | 40.9 | 41.53 | 38.66 | 38.66 | 38.66 | -1.84 (-4.54%) | 3,873,535 |
| 30 Jan 2024 | CNY | 42.5 | 42.57 | 40.42 | 40.5 | 40.5 | -2.21 (-5.17%) | 4,208,126 |
| 29 Jan 2024 | CNY | 46.88 | 46.88 | 42.7 | 42.71 | 42.71 | -4.59 (-9.70%) | 5,854,502 |
| 26 Jan 2024 | CNY | 48.38 | 49.25 | 47.02 | 47.3 | 47.3 | -1.34 (-2.75%) | 3,925,816 |
| 25 Jan 2024 | CNY | 48.18 | 48.75 | 47.1 | 48.64 | 48.64 | +0.46 (+0.95%) | 5,041,386 |
| 24 Jan 2024 | CNY | 49.88 | 50.19 | 46.28 | 48.18 | 48.18 | -1.7 (-3.41%) | 5,999,332 |
| 23 Jan 2024 | CNY | 47.99 | 51.16 | 46.57 | 49.88 | 49.88 | +1.8 (+3.74%) | 7,310,279 |
| 22 Jan 2024 | CNY | 51.22 | 51.58 | 47.11 | 48.08 | 48.08 | -2.83 (-5.56%) | 6,696,639 |
| 19 Jan 2024 | CNY | 54 | 55.48 | 50.85 | 50.91 | 50.91 | -3.26 (-6.02%) | 7,608,024 |
| 18 Jan 2024 | CNY | 52 | 54.64 | 51.85 | 54.17 | 54.17 | +0.71 (+1.33%) | 7,081,222 |
| 17 Jan 2024 | CNY | 56 | 56.52 | 53.21 | 53.46 | 53.46 | -3.52 (-6.18%) | 6,347,658 |
| 16 Jan 2024 | CNY | 55.76 | 57.5 | 54.02 | 56.98 | 56.98 | +1.13 (+2.02%) | 8,557,264 |
| 15 Jan 2024 | CNY | 56.4 | 58.35 | 55.16 | 55.85 | 55.85 | -1.16 (-2.03%) | 6,998,436 |
| 12 Jan 2024 | CNY | 56.07 | 59.95 | 55.88 | 57.01 | 57.01 | +0.42 (+0.74%) | 11,540,973 |
| 11 Jan 2024 | CNY | 55.3 | 57.19 | 54.88 | 56.59 | 56.59 | -0.15 (-0.26%) | 9,510,107 |
| 10 Jan 2024 | CNY | 56.23 | 58.65 | 55.28 | 56.74 | 56.74 | -0.71 (-1.24%) | 12,443,214 |
| 9 Jan 2024 | CNY | 58.69 | 62.65 | 56.88 | 57.45 | 57.45 | -2.43 (-4.06%) | 15,886,154 |
| 8 Jan 2024 | CNY | 54.44 | 59.88 | 53.7 | 59.88 | 59.88 | +5.44 (+9.99%) | 15,845,085 |
| 5 Jan 2024 | CNY | 56.46 | 57.75 | 53 | 54.44 | 54.44 | -3.11 (-5.40%) | 11,237,295 |
| 4 Jan 2024 | CNY | 60.18 | 61.12 | 56.48 | 57.55 | 57.55 | -1.95 (-3.28%) | 11,090,817 |
| 3 Jan 2024 | CNY | 59 | 63.12 | 58.5 | 59.5 | 59.5 | -0.62 (-1.03%) | 15,488,213 |
| 2 Jan 2024 | CNY | 53.8 | 60.12 | 53.2 | 60.12 | 60.12 | +5.47 (+10.01%) | 16,781,620 |
| 29 Dec 2023 | CNY | 53 | 54.65 | 50.82 | 54.65 | 54.65 | +4.97 (+10.00%) | 12,785,542 |
| 28 Dec 2023 | CNY | 44.9 | 49.68 | 44.66 | 49.68 | 49.68 | +4.52 (+10.01%) | 4,834,354 |
| 27 Dec 2023 | CNY | 46.2 | 46.29 | 44.52 | 45.16 | 45.16 | -1.44 (-3.09%) | 2,768,873 |
| 26 Dec 2023 | CNY | 45.96 | 46.76 | 45.21 | 46.6 | 46.6 | +0.4 (+0.87%) | 2,614,910 |
| 25 Dec 2023 | CNY | 47 | 47.19 | 45.45 | 46.2 | 46.2 | -0.85 (-1.81%) | 3,064,152 |
| 22 Dec 2023 | CNY | 44.11 | 47.89 | 43.99 | 47.05 | 47.05 | +2.67 (+6.02%) | 4,606,086 |
| 21 Dec 2023 | CNY | 42.93 | 45.66 | 42.61 | 44.38 | 44.38 | +1.44 (+3.35%) | 2,551,582 |
