| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 38 | 42.38 | 38 | 42.28 | 42.28 | +3.67 (+9.51%) | 942,756 |
| 7 Feb 2024 | CNY | 37.99 | 40.01 | 37.08 | 38.61 | 38.61 | +0.99 (+2.63%) | 922,412 |
| 6 Feb 2024 | CNY | 35.78 | 38.84 | 34.08 | 37.62 | 37.62 | +1.8 (+5.03%) | 896,432 |
| 5 Feb 2024 | CNY | 39.39 | 39.47 | 35.82 | 35.82 | 35.82 | -3.98 (-10%) | 862,060 |
| 2 Feb 2024 | CNY | 41.5 | 41.84 | 38 | 39.8 | 39.8 | -1.2 (-2.93%) | 717,738 |
| 1 Feb 2024 | CNY | 40.8 | 42.83 | 40.03 | 41 | 41 | +0.2 (+0.49%) | 422,398 |
| 31 Jan 2024 | CNY | 42.55 | 43.5 | 40.47 | 40.8 | 40.8 | -2.1 (-4.90%) | 498,440 |
| 30 Jan 2024 | CNY | 45.4 | 45.46 | 42.6 | 42.9 | 42.9 | -2.53 (-5.57%) | 456,020 |
| 29 Jan 2024 | CNY | 46.36 | 46.87 | 45.43 | 45.43 | 45.43 | -0.81 (-1.75%) | 325,800 |
| 26 Jan 2024 | CNY | 46.83 | 47.9 | 45.88 | 46.24 | 46.24 | -0.9 (-1.91%) | 549,220 |
| 25 Jan 2024 | CNY | 43.94 | 47.53 | 43.45 | 47.14 | 47.14 | +3.2 (+7.28%) | 773,818 |
| 24 Jan 2024 | CNY | 44.51 | 44.51 | 42.01 | 43.94 | 43.94 | -0.21 (-0.48%) | 441,370 |
| 23 Jan 2024 | CNY | 43.25 | 44.26 | 42.44 | 44.15 | 44.15 | +0.2 (+0.46%) | 584,392 |
| 22 Jan 2024 | CNY | 47.12 | 47.18 | 43.52 | 43.95 | 43.95 | -3.23 (-6.85%) | 637,800 |
| 19 Jan 2024 | CNY | 47.72 | 48.2 | 46.74 | 47.18 | 47.18 | -0.8 (-1.67%) | 665,689 |
| 18 Jan 2024 | CNY | 45.41 | 48.2 | 44 | 47.98 | 47.98 | +2.57 (+5.66%) | 732,026 |
| 17 Jan 2024 | CNY | 46.6 | 47.08 | 45.38 | 45.41 | 45.41 | -1.36 (-2.91%) | 322,400 |
| 16 Jan 2024 | CNY | 47.06 | 47.77 | 45.86 | 46.77 | 46.77 | -0.15 (-0.32%) | 512,560 |
| 15 Jan 2024 | CNY | 47.53 | 47.53 | 46.54 | 46.92 | 46.92 | -0.7 (-1.47%) | 843,980 |
| 12 Jan 2024 | CNY | 48.56 | 49.64 | 47.48 | 47.62 | 47.62 | -1.38 (-2.82%) | 445,971 |
| 11 Jan 2024 | CNY | 49.18 | 49.5 | 48.36 | 49 | 49 | +0.1 (+0.20%) | 310,300 |
| 10 Jan 2024 | CNY | 49.84 | 50.27 | 48.03 | 48.9 | 48.9 | -0.94 (-1.89%) | 650,071 |
| 9 Jan 2024 | CNY | 49.6 | 50.37 | 49.25 | 49.84 | 49.84 | +0.24 (+0.48%) | 239,900 |
| 8 Jan 2024 | CNY | 50.5 | 50.5 | 49.1 | 49.6 | 49.6 | -1.01 (-2.00%) | 366,600 |
| 5 Jan 2024 | CNY | 51.71 | 52.21 | 50.05 | 50.61 | 50.61 | -1.54 (-2.95%) | 506,592 |
| 4 Jan 2024 | CNY | 52.68 | 53.57 | 51.75 | 52.15 | 52.15 | -0.53 (-1.01%) | 424,000 |
| 3 Jan 2024 | CNY | 53.84 | 54 | 52.68 | 52.68 | 52.68 | -1.16 (-2.15%) | 450,898 |
| 2 Jan 2024 | CNY | 55.2 | 56.08 | 53.73 | 53.84 | 53.84 | -1.98 (-3.55%) | 616,300 |
| 29 Dec 2023 | CNY | 54.65 | 56.15 | 54.33 | 55.82 | 55.82 | +1.51 (+2.78%) | 531,540 |
| 28 Dec 2023 | CNY | 53.49 | 54.98 | 52.76 | 54.31 | 54.31 | +0.9 (+1.69%) | 378,200 |
