| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 40.62 | 41.49 | 37 | 37.8 | 37.8 | -3.23 (-7.87%) | 2,439,804 |
| 2 Feb 2024 | CNY | 43.03 | 44.45 | 39 | 41.03 | 41.03 | -2 (-4.65%) | 2,456,589 |
| 1 Feb 2024 | CNY | 46.1 | 46.36 | 42.81 | 43.03 | 43.03 | -3.07 (-6.66%) | 2,351,747 |
| 31 Jan 2024 | CNY | 47.53 | 48.67 | 46.1 | 46.1 | 46.1 | -1.9 (-3.96%) | 1,260,756 |
| 30 Jan 2024 | CNY | 48.41 | 49.15 | 47.48 | 48 | 48 | -0.7 (-1.44%) | 867,258 |
| 29 Jan 2024 | CNY | 51.16 | 51.9 | 48.38 | 48.7 | 48.7 | -2.46 (-4.81%) | 1,347,961 |
| 26 Jan 2024 | CNY | 52.4 | 53.48 | 50.52 | 51.16 | 51.16 | -1.34 (-2.55%) | 1,290,951 |
| 25 Jan 2024 | CNY | 51.25 | 53.04 | 49.81 | 52.5 | 52.5 | +1.3 (+2.54%) | 1,544,292 |
| 24 Jan 2024 | CNY | 50.32 | 51.28 | 48.26 | 51.2 | 51.2 | +0.9 (+1.79%) | 1,953,782 |
| 23 Jan 2024 | CNY | 51.35 | 51.5 | 49 | 50.3 | 50.3 | -1.35 (-2.61%) | 2,462,688 |
| 22 Jan 2024 | CNY | 57.25 | 57.25 | 51.5 | 51.65 | 51.65 | -5.73 (-9.99%) | 1,982,706 |
| 19 Jan 2024 | CNY | 59 | 59.4 | 57.37 | 57.38 | 57.38 | -2.11 (-3.55%) | 665,854 |
| 18 Jan 2024 | CNY | 58.57 | 59.85 | 55.39 | 59.49 | 59.49 | +0.89 (+1.52%) | 1,736,364 |
| 17 Jan 2024 | CNY | 61.46 | 61.46 | 58.56 | 58.6 | 58.6 | -2.83 (-4.61%) | 1,121,143 |
| 16 Jan 2024 | CNY | 60.45 | 61.94 | 60.12 | 61.43 | 61.43 | +0.98 (+1.62%) | 981,974 |
| 15 Jan 2024 | CNY | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.0 (0.0%) | 1,055,047 |
| 12 Jan 2024 | CNY | 60.15 | 60.75 | 59.9 | 60.45 | 60.45 | -0.05 (-0.08%) | 534,082 |
| 11 Jan 2024 | CNY | 59.78 | 60.86 | 59.5 | 60.5 | 60.5 | +0.72 (+1.20%) | 708,894 |
| 10 Jan 2024 | CNY | 59.9 | 61.22 | 58.95 | 59.78 | 59.78 | -0.39 (-0.65%) | 850,715 |
| 9 Jan 2024 | CNY | 60.1 | 61.68 | 59.1 | 60.17 | 60.17 | -0.13 (-0.22%) | 1,100,186 |
| 8 Jan 2024 | CNY | 63.62 | 63.62 | 59.9 | 60.3 | 60.3 | -3.32 (-5.22%) | 1,370,434 |
| 5 Jan 2024 | CNY | 65.36 | 65.58 | 63.3 | 63.62 | 63.62 | -1.6 (-2.45%) | 663,423 |
| 4 Jan 2024 | CNY | 65.6 | 65.6 | 64.24 | 65.22 | 65.22 | -0.83 (-1.26%) | 879,811 |
| 3 Jan 2024 | CNY | 65.66 | 66.8 | 64.76 | 66.05 | 66.05 | +0.39 (+0.59%) | 1,071,809 |
| 2 Jan 2024 | CNY | 63.88 | 66.8 | 63.57 | 65.66 | 65.66 | +1.66 (+2.59%) | 1,299,762 |
| 29 Dec 2023 | CNY | 61.88 | 65.5 | 61.58 | 64 | 64 | +2.5 (+4.07%) | 1,295,438 |
| 28 Dec 2023 | CNY | 61.1 | 63.12 | 60.8 | 61.5 | 61.5 | +0.4 (+0.65%) | 1,203,756 |
| 27 Dec 2023 | CNY | 60.74 | 61.87 | 59.5 | 61.1 | 61.1 | +0.8 (+1.33%) | 826,300 |
| 26 Dec 2023 | CNY | 59.42 | 60.55 | 58.52 | 60.3 | 60.3 | -0.25 (-0.41%) | 1,165,415 |
| 25 Dec 2023 | CNY | 60.21 | 61.4 | 58.8 | 60.55 | 60.55 | +0.11 (+0.18%) | 1,235,804 |
