| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 38.9 | 40.52 | 38.35 | 39.7 | 39.7 | +0.82 (+2.11%) | 9,575,643 |
| 2 Feb 2024 | CNY | 38.59 | 40.28 | 38.04 | 38.88 | 38.88 | +0.27 (+0.70%) | 6,902,958 |
| 1 Feb 2024 | CNY | 37.39 | 39.38 | 37.39 | 38.61 | 38.61 | +0.67 (+1.77%) | 5,715,768 |
| 31 Jan 2024 | CNY | 38.01 | 38.33 | 37 | 37.94 | 37.94 | -0.02 (-0.05%) | 6,689,776 |
| 30 Jan 2024 | CNY | 39 | 39.68 | 37.91 | 37.96 | 37.96 | -1.43 (-3.63%) | 3,420,810 |
| 29 Jan 2024 | CNY | 38.6 | 39.75 | 38.29 | 39.39 | 39.39 | +0.58 (+1.49%) | 5,049,195 |
| 26 Jan 2024 | CNY | 38.67 | 39.15 | 38.59 | 38.81 | 38.81 | 0.0 (0.0%) | 5,295,460 |
| 25 Jan 2024 | CNY | 38.7 | 39.1 | 38.23 | 38.81 | 38.81 | +0.11 (+0.28%) | 5,171,947 |
| 24 Jan 2024 | CNY | 38.51 | 39 | 37.78 | 38.7 | 38.7 | +0.54 (+1.42%) | 6,024,356 |
| 23 Jan 2024 | CNY | 38.5 | 38.5 | 36.9 | 38.16 | 38.16 | +0.04 (+0.10%) | 5,773,221 |
| 22 Jan 2024 | CNY | 39.65 | 39.76 | 37.65 | 38.12 | 38.12 | -1.25 (-3.18%) | 8,153,939 |
| 19 Jan 2024 | CNY | 39.29 | 39.68 | 38.65 | 39.37 | 39.37 | -0.13 (-0.33%) | 3,094,918 |
| 18 Jan 2024 | CNY | 39.45 | 39.69 | 38.7 | 39.5 | 39.5 | -0.06 (-0.15%) | 9,113,304 |
| 17 Jan 2024 | CNY | 40.34 | 40.8 | 39.56 | 39.56 | 39.56 | -0.73 (-1.81%) | 6,402,825 |
| 16 Jan 2024 | CNY | 40.08 | 40.75 | 39.82 | 40.29 | 40.29 | +0.16 (+0.40%) | 4,983,042 |
| 15 Jan 2024 | CNY | 39.61 | 40.79 | 39.47 | 40.13 | 40.13 | +0.43 (+1.08%) | 4,228,589 |
| 12 Jan 2024 | CNY | 39.5 | 40.06 | 38.97 | 39.7 | 39.7 | +0.15 (+0.38%) | 4,865,716 |
| 11 Jan 2024 | CNY | 40.69 | 40.69 | 39.45 | 39.55 | 39.55 | -0.87 (-2.15%) | 6,614,328 |
| 10 Jan 2024 | CNY | 40.74 | 41.18 | 40.23 | 40.42 | 40.42 | -0.3 (-0.74%) | 6,275,261 |
| 9 Jan 2024 | CNY | 40.66 | 40.83 | 40.3 | 40.72 | 40.72 | +0.06 (+0.15%) | 5,514,670 |
| 8 Jan 2024 | CNY | 41 | 41.3 | 40.29 | 40.66 | 40.66 | -0.36 (-0.88%) | 7,584,925 |
| 5 Jan 2024 | CNY | 41.25 | 41.77 | 40.61 | 41.02 | 41.02 | -0.17 (-0.41%) | 7,364,267 |
| 4 Jan 2024 | CNY | 41.25 | 42.25 | 41 | 41.19 | 41.19 | -0.08 (-0.19%) | 6,946,040 |
| 3 Jan 2024 | CNY | 42.06 | 42.42 | 40.99 | 41.27 | 41.27 | -0.93 (-2.20%) | 7,065,763 |
| 2 Jan 2024 | CNY | 40.4 | 42.34 | 39.8 | 42.2 | 42.2 | +2.16 (+5.39%) | 10,745,363 |
| 29 Dec 2023 | CNY | 39.28 | 40.29 | 38.87 | 40.04 | 40.04 | +0.64 (+1.62%) | 4,394,980 |
| 28 Dec 2023 | CNY | 40.35 | 40.35 | 39.05 | 39.4 | 39.4 | -0.84 (-2.09%) | 6,380,258 |
| 27 Dec 2023 | CNY | 38.91 | 40.4 | 38.5 | 40.24 | 40.24 | +1.07 (+2.73%) | 6,083,308 |
| 26 Dec 2023 | CNY | 38.75 | 39.5 | 38.4 | 39.17 | 39.17 | +0.42 (+1.08%) | 4,291,396 |
| 25 Dec 2023 | CNY | 37.46 | 38.88 | 37.42 | 38.75 | 38.75 | +1.26 (+3.36%) | 5,030,511 |
