| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 28.6 | 34.54 | 28.6 | 32.1 | 32.1 | +3.28 (+11.38%) | 3,534,405 |
| 7 Feb 2024 | CNY | 26.46 | 28.93 | 26.46 | 28.82 | 28.82 | +2.36 (+8.92%) | 3,695,422 |
| 6 Feb 2024 | CNY | 23.75 | 26.62 | 22.95 | 26.46 | 26.46 | +2.8 (+11.83%) | 3,109,685 |
| 5 Feb 2024 | CNY | 25.25 | 25.55 | 22.65 | 23.66 | 23.66 | -1.59 (-6.30%) | 3,097,182 |
| 2 Feb 2024 | CNY | 27.25 | 27.25 | 24.34 | 25.25 | 25.25 | -1.61 (-5.99%) | 1,973,669 |
| 1 Feb 2024 | CNY | 26.58 | 27.99 | 26.4 | 26.86 | 26.86 | +0.19 (+0.71%) | 2,007,136 |
| 31 Jan 2024 | CNY | 28.28 | 28.53 | 26.66 | 26.67 | 26.67 | -1.5 (-5.32%) | 1,589,543 |
| 30 Jan 2024 | CNY | 28.08 | 29.3 | 27.51 | 28.17 | 28.17 | +0.08 (+0.28%) | 2,109,772 |
| 29 Jan 2024 | CNY | 29.84 | 29.97 | 28.09 | 28.09 | 28.09 | -1.38 (-4.68%) | 1,328,125 |
| 26 Jan 2024 | CNY | 30.35 | 30.56 | 29.36 | 29.47 | 29.47 | -1.13 (-3.69%) | 1,101,383 |
| 25 Jan 2024 | CNY | 29.62 | 30.85 | 29.19 | 30.6 | 30.6 | +0.7 (+2.34%) | 1,288,159 |
| 24 Jan 2024 | CNY | 29.86 | 30.15 | 28.35 | 29.9 | 29.9 | +0.19 (+0.64%) | 1,666,462 |
| 23 Jan 2024 | CNY | 29.56 | 30.36 | 29.11 | 29.71 | 29.71 | +0.21 (+0.71%) | 1,441,788 |
| 22 Jan 2024 | CNY | 31 | 31.35 | 29.34 | 29.5 | 29.5 | -1.58 (-5.08%) | 1,284,481 |
| 19 Jan 2024 | CNY | 31.01 | 31.93 | 30.96 | 31.08 | 31.08 | +0.07 (+0.23%) | 1,298,474 |
| 18 Jan 2024 | CNY | 30.98 | 31.29 | 29.98 | 31.01 | 31.01 | +0.01 (+0.03%) | 1,519,391 |
| 17 Jan 2024 | CNY | 32.01 | 32.31 | 31 | 31 | 31 | -1.25 (-3.88%) | 1,051,906 |
| 16 Jan 2024 | CNY | 32.42 | 32.87 | 31.72 | 32.25 | 32.25 | -0.41 (-1.26%) | 1,037,136 |
| 15 Jan 2024 | CNY | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.0 (0.0%) | 1,608,262 |
| 12 Jan 2024 | CNY | 32.88 | 33.7 | 32.61 | 32.66 | 32.66 | -0.29 (-0.88%) | 1,302,107 |
| 11 Jan 2024 | CNY | 32.21 | 33.3 | 32.21 | 32.95 | 32.95 | +0.63 (+1.95%) | 1,220,928 |
| 10 Jan 2024 | CNY | 32.33 | 33.05 | 31.51 | 32.32 | 32.32 | +0.11 (+0.34%) | 1,331,829 |
| 9 Jan 2024 | CNY | 33 | 33.48 | 31.94 | 32.21 | 32.21 | -0.4 (-1.23%) | 1,334,700 |
| 8 Jan 2024 | CNY | 33.59 | 33.93 | 32.6 | 32.61 | 32.61 | -0.9 (-2.69%) | 1,563,346 |
| 5 Jan 2024 | CNY | 34.35 | 34.73 | 33.43 | 33.51 | 33.51 | -0.67 (-1.96%) | 1,008,844 |
| 4 Jan 2024 | CNY | 34.75 | 34.75 | 33.88 | 34.18 | 34.18 | -0.24 (-0.70%) | 1,112,481 |
| 3 Jan 2024 | CNY | 35.45 | 35.67 | 34.05 | 34.42 | 34.42 | -1.09 (-3.07%) | 1,739,022 |
| 2 Jan 2024 | CNY | 36.66 | 36.98 | 35.48 | 35.51 | 35.51 | -1.27 (-3.45%) | 1,667,649 |
| 29 Dec 2023 | CNY | 36.51 | 37.64 | 36.3 | 36.78 | 36.78 | -0.24 (-0.65%) | 1,863,599 |
| 28 Dec 2023 | CNY | 35.71 | 37.16 | 35.41 | 37.02 | 37.02 | +1.46 (+4.11%) | 1,466,905 |
