| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 38.4 | 39.66 | 35.03 | 36.28 | 36.28 | -1.52 (-4.02%) | 4,757,355 |
| 19 Feb 2024 | CNY | 37.44 | 38.25 | 36.14 | 37.8 | 37.8 | +1.35 (+3.70%) | 2,774,900 |
| 8 Feb 2024 | CNY | 33.84 | 37 | 33.16 | 36.45 | 36.45 | +2.6 (+7.68%) | 2,704,826 |
| 7 Feb 2024 | CNY | 33.5 | 34.79 | 32.74 | 33.85 | 33.85 | -0.15 (-0.44%) | 3,187,124 |
| 6 Feb 2024 | CNY | 32 | 34.33 | 30.87 | 34 | 34 | +1.28 (+3.91%) | 2,923,916 |
| 5 Feb 2024 | CNY | 31.66 | 35 | 29.23 | 32.72 | 32.72 | +0.9 (+2.83%) | 3,709,000 |
| 2 Feb 2024 | CNY | 30.87 | 33.66 | 30.61 | 31.82 | 31.82 | +0.94 (+3.04%) | 4,086,200 |
| 1 Feb 2024 | CNY | 29.66 | 30.96 | 28.3 | 30.88 | 30.88 | +1.23 (+4.15%) | 2,038,105 |
| 31 Jan 2024 | CNY | 31.15 | 32.33 | 29.61 | 29.65 | 29.65 | -1.5 (-4.82%) | 1,816,105 |
| 30 Jan 2024 | CNY | 32 | 32.49 | 31.1 | 31.15 | 31.15 | -1.05 (-3.26%) | 780,300 |
| 29 Jan 2024 | CNY | 33.5 | 34.2 | 32.13 | 32.2 | 32.2 | -1.46 (-4.34%) | 1,678,846 |
| 26 Jan 2024 | CNY | 33.61 | 34.5 | 33.03 | 33.66 | 33.66 | +0.05 (+0.15%) | 1,994,526 |
| 25 Jan 2024 | CNY | 31.12 | 33.8 | 31.09 | 33.61 | 33.61 | +2.23 (+7.11%) | 2,183,700 |
| 24 Jan 2024 | CNY | 31.96 | 32.04 | 30 | 31.38 | 31.38 | -0.1 (-0.32%) | 2,123,200 |
| 23 Jan 2024 | CNY | 31.6 | 32.38 | 30.61 | 31.48 | 31.48 | -0.42 (-1.32%) | 2,192,552 |
| 22 Jan 2024 | CNY | 34.65 | 34.98 | 31.55 | 31.9 | 31.9 | -2.75 (-7.94%) | 2,110,452 |
| 19 Jan 2024 | CNY | 36.4 | 36.4 | 34.65 | 34.65 | 34.65 | -1.1 (-3.08%) | 2,906,300 |
| 18 Jan 2024 | CNY | 33.2 | 35.75 | 32 | 35.75 | 35.75 | +3.25 (+10%) | 5,266,000 |
| 17 Jan 2024 | CNY | 33.84 | 33.94 | 32.38 | 32.5 | 32.5 | -1.47 (-4.33%) | 1,651,700 |
| 16 Jan 2024 | CNY | 34.17 | 34.44 | 33.5 | 33.97 | 33.97 | -0.21 (-0.61%) | 639,700 |
| 15 Jan 2024 | CNY | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.0 (0.0%) | 713,700 |
| 12 Jan 2024 | CNY | 34.75 | 34.92 | 34.18 | 34.18 | 34.18 | -0.72 (-2.06%) | 635,800 |
| 11 Jan 2024 | CNY | 34.14 | 35.3 | 33.94 | 34.9 | 34.9 | +0.85 (+2.50%) | 1,387,900 |
| 10 Jan 2024 | CNY | 35.42 | 35.42 | 34.05 | 34.05 | 34.05 | -1.37 (-3.87%) | 1,265,200 |
| 9 Jan 2024 | CNY | 36.07 | 36.4 | 35 | 35.42 | 35.42 | -0.52 (-1.45%) | 1,054,700 |
| 8 Jan 2024 | CNY | 37.87 | 38 | 35.7 | 35.94 | 35.94 | -1.73 (-4.59%) | 1,117,762 |
| 5 Jan 2024 | CNY | 39 | 39.35 | 37.57 | 37.67 | 37.67 | -1.33 (-3.41%) | 801,900 |
| 4 Jan 2024 | CNY | 39.78 | 39.8 | 38.87 | 39 | 39 | -0.6 (-1.52%) | 885,500 |
| 3 Jan 2024 | CNY | 39.8 | 40.25 | 38.88 | 39.6 | 39.6 | -0.34 (-0.85%) | 582,700 |
| 2 Jan 2024 | CNY | 41.88 | 41.98 | 39.9 | 39.94 | 39.94 | -1.8 (-4.31%) | 1,040,500 |
