| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 45.09 | 46.31 | 43.31 | 44.15 | 44.15 | -1.16 (-2.56%) | 1,297,800 |
| 1 Feb 2024 | CNY | 45.45 | 46.5 | 45.23 | 45.31 | 45.31 | -1.69 (-3.60%) | 1,007,511 |
| 31 Jan 2024 | CNY | 46.87 | 47.49 | 45.05 | 47 | 47 | +0.13 (+0.28%) | 1,135,173 |
| 30 Jan 2024 | CNY | 46.96 | 48.7 | 46.8 | 46.87 | 46.87 | -0.96 (-2.01%) | 754,400 |
| 29 Jan 2024 | CNY | 48.26 | 48.92 | 47.68 | 47.83 | 47.83 | -0.33 (-0.69%) | 587,700 |
| 26 Jan 2024 | CNY | 49.57 | 49.57 | 47.86 | 48.16 | 48.16 | -0.94 (-1.91%) | 793,430 |
| 25 Jan 2024 | CNY | 48.05 | 49.19 | 47.6 | 49.1 | 49.1 | +0.94 (+1.95%) | 1,024,598 |
| 24 Jan 2024 | CNY | 49.44 | 49.44 | 47.2 | 48.16 | 48.16 | -1.03 (-2.09%) | 1,120,400 |
| 23 Jan 2024 | CNY | 48.44 | 49.49 | 47.7 | 49.19 | 49.19 | +0.68 (+1.40%) | 933,895 |
| 22 Jan 2024 | CNY | 49.8 | 50.37 | 48.48 | 48.51 | 48.51 | -1.49 (-2.98%) | 1,251,900 |
| 19 Jan 2024 | CNY | 51.63 | 51.63 | 49.48 | 50 | 50 | -2.67 (-5.07%) | 1,530,523 |
| 18 Jan 2024 | CNY | 50.87 | 52.67 | 49.43 | 52.67 | 52.67 | +1.66 (+3.25%) | 2,047,842 |
| 17 Jan 2024 | CNY | 51.65 | 53.1 | 51.01 | 51.01 | 51.01 | -0.64 (-1.24%) | 1,383,200 |
| 16 Jan 2024 | CNY | 51.7 | 51.99 | 50.84 | 51.65 | 51.65 | -0.13 (-0.25%) | 983,072 |
| 15 Jan 2024 | CNY | 53 | 53.08 | 51.5 | 51.78 | 51.78 | -0.93 (-1.76%) | 1,318,720 |
| 12 Jan 2024 | CNY | 54.23 | 54.23 | 52.6 | 52.71 | 52.71 | -1.31 (-2.43%) | 709,060 |
| 11 Jan 2024 | CNY | 54.59 | 54.7 | 52.38 | 54.02 | 54.02 | -0.73 (-1.33%) | 1,777,100 |
| 10 Jan 2024 | CNY | 55.66 | 55.89 | 54.48 | 54.75 | 54.75 | -0.91 (-1.63%) | 1,034,556 |
| 9 Jan 2024 | CNY | 55.84 | 57.03 | 55.31 | 55.66 | 55.66 | -0.18 (-0.32%) | 1,041,500 |
| 8 Jan 2024 | CNY | 57.2 | 57.51 | 55.84 | 55.84 | 55.84 | -1.31 (-2.29%) | 1,130,500 |
| 5 Jan 2024 | CNY | 57.84 | 58.5 | 57.02 | 57.15 | 57.15 | -0.49 (-0.85%) | 1,133,850 |
| 4 Jan 2024 | CNY | 58.2 | 58.55 | 56.99 | 57.64 | 57.64 | -0.63 (-1.08%) | 903,637 |
| 3 Jan 2024 | CNY | 58.99 | 58.99 | 58 | 58.27 | 58.27 | -0.39 (-0.66%) | 557,600 |
| 2 Jan 2024 | CNY | 58.88 | 59.28 | 58.58 | 58.66 | 58.66 | -0.37 (-0.63%) | 444,891 |
| 29 Dec 2023 | CNY | 58.47 | 59.55 | 58.1 | 59.03 | 59.03 | +0.3 (+0.51%) | 754,300 |
| 28 Dec 2023 | CNY | 59.29 | 59.6 | 58.36 | 58.73 | 58.73 | -0.55 (-0.93%) | 917,029 |
| 27 Dec 2023 | CNY | 58.9 | 59.6 | 58.85 | 59.28 | 59.28 | +0.28 (+0.47%) | 499,680 |
| 26 Dec 2023 | CNY | 59.4 | 59.4 | 58.75 | 59 | 59 | -0.23 (-0.39%) | 714,630 |
| 25 Dec 2023 | CNY | 59.5 | 59.85 | 58.91 | 59.23 | 59.23 | -0.57 (-0.95%) | 610,790 |
| 22 Dec 2023 | CNY | 58.8 | 59.85 | 58.38 | 59.8 | 59.8 | +1.37 (+2.34%) | 883,641 |
