| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 36.35 | 39.13 | 35.09 | 36.33 | 36.33 | +0.45 (+1.25%) | 4,788,898 |
| 6 Feb 2024 | CNY | 34.11 | 37.5 | 31.87 | 35.88 | 35.88 | +0.91 (+2.60%) | 4,208,206 |
| 5 Feb 2024 | CNY | 39.79 | 39.95 | 33.35 | 34.97 | 34.97 | -4.99 (-12.49%) | 3,494,623 |
| 2 Feb 2024 | CNY | 42.57 | 43.8 | 37.48 | 39.96 | 39.96 | -2.61 (-6.13%) | 3,480,581 |
| 1 Feb 2024 | CNY | 43 | 44.41 | 42.28 | 42.57 | 42.57 | -0.58 (-1.34%) | 2,425,023 |
| 31 Jan 2024 | CNY | 46.11 | 47.99 | 42.61 | 43.15 | 43.15 | -3.14 (-6.78%) | 2,650,328 |
| 30 Jan 2024 | CNY | 47.5 | 48.2 | 46.06 | 46.29 | 46.29 | -1.71 (-3.56%) | 1,697,294 |
| 29 Jan 2024 | CNY | 51.05 | 51.05 | 47.81 | 48 | 48 | -2.6 (-5.14%) | 2,600,966 |
| 26 Jan 2024 | CNY | 51.62 | 51.99 | 50.29 | 50.6 | 50.6 | -1.3 (-2.50%) | 2,348,013 |
| 25 Jan 2024 | CNY | 49.04 | 52.43 | 47.47 | 51.9 | 51.9 | +3.11 (+6.37%) | 3,676,044 |
| 24 Jan 2024 | CNY | 49.62 | 50.19 | 46.84 | 48.79 | 48.79 | -0.54 (-1.09%) | 2,669,488 |
| 23 Jan 2024 | CNY | 48.89 | 50.31 | 48.6 | 49.33 | 49.33 | +0.18 (+0.37%) | 2,591,143 |
| 22 Jan 2024 | CNY | 51.85 | 52.3 | 48.3 | 49.15 | 49.15 | -2.6 (-5.02%) | 2,345,771 |
| 19 Jan 2024 | CNY | 54.35 | 55.34 | 51.74 | 51.75 | 51.75 | -3.42 (-6.20%) | 2,591,612 |
| 18 Jan 2024 | CNY | 52.77 | 55.33 | 52.11 | 55.17 | 55.17 | +2.11 (+3.98%) | 2,336,270 |
| 17 Jan 2024 | CNY | 55.64 | 55.64 | 53 | 53.06 | 53.06 | -1.84 (-3.35%) | 1,395,690 |
| 16 Jan 2024 | CNY | 55.79 | 56.22 | 53.61 | 54.9 | 54.9 | -1.89 (-3.33%) | 2,222,557 |
| 15 Jan 2024 | CNY | 56.79 | 56.79 | 56.79 | 56.79 | 56.79 | 0.0 (0.0%) | 1,919,457 |
| 12 Jan 2024 | CNY | 58.42 | 58.94 | 56.31 | 56.79 | 56.79 | -1.88 (-3.20%) | 2,287,197 |
| 11 Jan 2024 | CNY | 56.4 | 60.16 | 56.4 | 58.67 | 58.67 | +2.18 (+3.86%) | 2,572,136 |
| 10 Jan 2024 | CNY | 57.48 | 58 | 55.72 | 56.49 | 56.49 | -0.99 (-1.72%) | 2,406,820 |
| 9 Jan 2024 | CNY | 58.5 | 60.3 | 56.53 | 57.48 | 57.48 | -0.77 (-1.32%) | 2,607,406 |
| 8 Jan 2024 | CNY | 58.87 | 59.07 | 57.24 | 58.25 | 58.25 | -1.07 (-1.80%) | 1,869,675 |
| 5 Jan 2024 | CNY | 61.79 | 62.39 | 58.06 | 59.32 | 59.32 | -0.98 (-1.63%) | 2,356,890 |
| 4 Jan 2024 | CNY | 62.29 | 62.39 | 59.05 | 60.3 | 60.3 | -1.99 (-3.19%) | 3,575,870 |
| 3 Jan 2024 | CNY | 62.41 | 63.6 | 61.01 | 62.29 | 62.29 | -0.59 (-0.94%) | 2,321,728 |
| 2 Jan 2024 | CNY | 65 | 65.06 | 62.4 | 62.88 | 62.88 | -2.19 (-3.37%) | 2,294,347 |
| 29 Dec 2023 | CNY | 63.61 | 65.74 | 62.6 | 65.07 | 65.07 | +1.51 (+2.38%) | 3,863,906 |
| 28 Dec 2023 | CNY | 56.11 | 64.21 | 55.4 | 63.56 | 63.56 | +7.21 (+12.80%) | 4,821,761 |
| 27 Dec 2023 | CNY | 57.39 | 57.96 | 55.88 | 56.35 | 56.35 | -0.57 (-1.00%) | 2,093,423 |
