| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2024 | CNY | 33.32 | 33.5 | 32.5 | 33.01 | 33.01 | -0.18 (-0.54%) | 623,606 |
| 19 Feb 2024 | CNY | 31.96 | 34.36 | 31.96 | 33.19 | 33.19 | +1.74 (+5.53%) | 1,104,392 |
| 8 Feb 2024 | CNY | 27.2 | 31.95 | 27.18 | 31.45 | 31.45 | +4.18 (+15.33%) | 1,036,388 |
| 7 Feb 2024 | CNY | 28.53 | 28.6 | 26.44 | 27.27 | 27.27 | -1.28 (-4.48%) | 1,433,516 |
| 6 Feb 2024 | CNY | 27.22 | 29.57 | 25.72 | 28.55 | 28.55 | +0.56 (+2.00%) | 1,338,299 |
| 5 Feb 2024 | CNY | 31.39 | 31.39 | 25.65 | 27.99 | 27.99 | -3.32 (-10.60%) | 1,648,928 |
| 2 Feb 2024 | CNY | 33.16 | 34.17 | 30.03 | 31.31 | 31.31 | -2.38 (-7.06%) | 993,958 |
| 1 Feb 2024 | CNY | 34.3 | 34.82 | 33.2 | 33.69 | 33.69 | -0.91 (-2.63%) | 905,766 |
| 31 Jan 2024 | CNY | 37.3 | 37.76 | 34.58 | 34.6 | 34.6 | -2.52 (-6.79%) | 696,666 |
| 30 Jan 2024 | CNY | 38.42 | 38.85 | 37.03 | 37.12 | 37.12 | -1.29 (-3.36%) | 515,208 |
| 29 Jan 2024 | CNY | 40.8 | 41.44 | 38.4 | 38.41 | 38.41 | -0.75 (-1.92%) | 1,053,166 |
| 26 Jan 2024 | CNY | 39.77 | 40.86 | 38.81 | 39.16 | 39.16 | -0.92 (-2.30%) | 607,943 |
| 25 Jan 2024 | CNY | 37.97 | 40.15 | 37.5 | 40.08 | 40.08 | +2.38 (+6.31%) | 692,922 |
| 24 Jan 2024 | CNY | 38.1 | 38.3 | 35.88 | 37.7 | 37.7 | -0.21 (-0.55%) | 841,559 |
| 23 Jan 2024 | CNY | 38.14 | 39.15 | 37.28 | 37.91 | 37.91 | -0.15 (-0.39%) | 818,101 |
| 22 Jan 2024 | CNY | 41.8 | 42.23 | 37.82 | 38.06 | 38.06 | -3.55 (-8.53%) | 944,907 |
| 19 Jan 2024 | CNY | 43.28 | 43.28 | 41.59 | 41.61 | 41.61 | -1.28 (-2.98%) | 387,356 |
| 18 Jan 2024 | CNY | 42.75 | 43.47 | 41.19 | 42.89 | 42.89 | +0.19 (+0.44%) | 485,467 |
| 17 Jan 2024 | CNY | 44.19 | 44.5 | 42.7 | 42.7 | 42.7 | -1.65 (-3.72%) | 276,821 |
| 16 Jan 2024 | CNY | 43.11 | 44.96 | 43.11 | 44.35 | 44.35 | -0.04 (-0.09%) | 342,342 |
| 15 Jan 2024 | CNY | 45.13 | 45.42 | 43.9 | 44.39 | 44.39 | -1.05 (-2.31%) | 529,751 |
| 12 Jan 2024 | CNY | 46.59 | 46.59 | 45.44 | 45.44 | 45.44 | -1.04 (-2.24%) | 347,461 |
| 11 Jan 2024 | CNY | 44.43 | 46.73 | 44.43 | 46.48 | 46.48 | +1.9 (+4.26%) | 403,130 |
| 10 Jan 2024 | CNY | 45.99 | 46.05 | 44.51 | 44.58 | 44.58 | -1.42 (-3.09%) | 467,071 |
| 9 Jan 2024 | CNY | 46.08 | 46.82 | 45.94 | 46 | 46 | -0.76 (-1.63%) | 513,258 |
| 8 Jan 2024 | CNY | 46.96 | 47.78 | 45.43 | 46.76 | 46.76 | +0.13 (+0.28%) | 893,204 |
| 5 Jan 2024 | CNY | 47.48 | 47.9 | 46.51 | 46.63 | 46.63 | -0.5 (-1.06%) | 603,592 |
| 4 Jan 2024 | CNY | 47.69 | 47.87 | 46.66 | 47.13 | 47.13 | -0.56 (-1.17%) | 546,168 |
| 3 Jan 2024 | CNY | 46.98 | 47.81 | 46.66 | 47.69 | 47.69 | +0.86 (+1.84%) | 604,640 |
| 2 Jan 2024 | CNY | 47.63 | 48.16 | 46.61 | 46.83 | 46.83 | -0.38 (-0.80%) | 686,378 |
