| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 29.45 | 31.9 | 29.37 | 30.67 | 30.67 | +2.29 (+8.07%) | 497,845 |
| 8 Feb 2024 | CNY | 24.26 | 28.38 | 23.41 | 28.38 | 28.38 | +4.73 (+20.00%) | 518,143 |
| 7 Feb 2024 | CNY | 25.25 | 25.7 | 23.32 | 23.65 | 23.65 | -1.65 (-6.52%) | 756,020 |
| 6 Feb 2024 | CNY | 24.75 | 26.8 | 22.08 | 25.3 | 25.3 | +0.14 (+0.56%) | 788,435 |
| 5 Feb 2024 | CNY | 29 | 30.8 | 24.02 | 25.16 | 25.16 | -4.87 (-16.22%) | 1,113,140 |
| 2 Feb 2024 | CNY | 34 | 34 | 28.77 | 30.03 | 30.03 | -1.48 (-4.70%) | 604,507 |
| 1 Feb 2024 | CNY | 31.45 | 32.41 | 30.77 | 31.51 | 31.51 | +0.01 (+0.03%) | 280,596 |
| 31 Jan 2024 | CNY | 34.01 | 34.36 | 31.38 | 31.5 | 31.5 | -2.94 (-8.54%) | 415,253 |
| 30 Jan 2024 | CNY | 35.12 | 35.77 | 34.3 | 34.44 | 34.44 | -1.19 (-3.34%) | 122,367 |
| 29 Jan 2024 | CNY | 37.38 | 37.9 | 35.5 | 35.63 | 35.63 | -1.75 (-4.68%) | 171,976 |
| 26 Jan 2024 | CNY | 37.49 | 38.3 | 37.22 | 37.38 | 37.38 | -0.4 (-1.06%) | 120,673 |
| 25 Jan 2024 | CNY | 36.06 | 37.88 | 35.56 | 37.78 | 37.78 | +2.12 (+5.95%) | 217,417 |
| 24 Jan 2024 | CNY | 35.33 | 36.28 | 34.2 | 35.66 | 35.66 | +0.11 (+0.31%) | 232,028 |
| 23 Jan 2024 | CNY | 36 | 37.25 | 35.08 | 35.55 | 35.55 | -0.85 (-2.34%) | 417,527 |
| 22 Jan 2024 | CNY | 39.71 | 39.71 | 36.13 | 36.4 | 36.4 | -3.32 (-8.36%) | 326,037 |
| 19 Jan 2024 | CNY | 39.67 | 40.82 | 39.6 | 39.72 | 39.72 | -0.06 (-0.15%) | 199,885 |
| 18 Jan 2024 | CNY | 41.34 | 41.6 | 38.62 | 39.78 | 39.78 | -1.74 (-4.19%) | 447,999 |
| 17 Jan 2024 | CNY | 42.3 | 43.01 | 41.51 | 41.52 | 41.52 | -1.16 (-2.72%) | 83,970 |
| 16 Jan 2024 | CNY | 43.55 | 43.55 | 42.01 | 42.68 | 42.68 | +0.06 (+0.14%) | 129,207 |
| 15 Jan 2024 | CNY | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 0.0 (0.0%) | 112,879 |
| 12 Jan 2024 | CNY | 44.58 | 44.58 | 42.4 | 42.62 | 42.62 | -0.98 (-2.25%) | 113,898 |
| 11 Jan 2024 | CNY | 42.5 | 43.67 | 42.37 | 43.6 | 43.6 | +0.92 (+2.16%) | 75,389 |
| 10 Jan 2024 | CNY | 43.47 | 43.71 | 42.65 | 42.68 | 42.68 | -1.06 (-2.42%) | 121,935 |
| 9 Jan 2024 | CNY | 42.78 | 44.41 | 42.78 | 43.74 | 43.74 | +0.55 (+1.27%) | 98,600 |
| 8 Jan 2024 | CNY | 43.99 | 44.05 | 43 | 43.19 | 43.19 | -0.73 (-1.66%) | 147,483 |
| 5 Jan 2024 | CNY | 45.76 | 45.87 | 43.8 | 43.92 | 43.92 | -0.95 (-2.12%) | 120,111 |
| 4 Jan 2024 | CNY | 45.01 | 45.19 | 44.49 | 44.87 | 44.87 | -0.29 (-0.64%) | 77,205 |
| 3 Jan 2024 | CNY | 45.42 | 45.99 | 44.52 | 45.16 | 45.16 | -0.42 (-0.92%) | 99,948 |
| 2 Jan 2024 | CNY | 46 | 46.8 | 45.54 | 45.58 | 45.58 | -0.86 (-1.85%) | 113,437 |
| 29 Dec 2023 | CNY | 44.82 | 46.53 | 44.82 | 46.44 | 46.44 | +0.95 (+2.09%) | 230,347 |
