| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 35.66 | 35.7 | 30.67 | 33.26 | 33.26 | -2.55 (-7.12%) | 487,673 |
| 2 Feb 2024 | CNY | 38.29 | 38.68 | 34.61 | 35.81 | 35.81 | -2.48 (-6.48%) | 345,689 |
| 1 Feb 2024 | CNY | 38.46 | 39.56 | 37.02 | 38.29 | 38.29 | +0.26 (+0.68%) | 249,477 |
| 31 Jan 2024 | CNY | 40.95 | 40.95 | 37.8 | 38.03 | 38.03 | -2.47 (-6.10%) | 552,401 |
| 30 Jan 2024 | CNY | 42 | 42 | 40.5 | 40.5 | 40.5 | -1.6 (-3.80%) | 243,748 |
| 29 Jan 2024 | CNY | 42.99 | 43.8 | 42.03 | 42.1 | 42.1 | -0.7 (-1.64%) | 274,841 |
| 26 Jan 2024 | CNY | 44.6 | 44.6 | 42.72 | 42.8 | 42.8 | -1.37 (-3.10%) | 229,450 |
| 25 Jan 2024 | CNY | 42.06 | 44.87 | 42.06 | 44.17 | 44.17 | +2.11 (+5.02%) | 401,190 |
| 24 Jan 2024 | CNY | 42.25 | 42.67 | 40 | 42.06 | 42.06 | -0.02 (-0.05%) | 306,216 |
| 23 Jan 2024 | CNY | 43.7 | 43.7 | 41.83 | 42.08 | 42.08 | -1.62 (-3.71%) | 529,023 |
| 22 Jan 2024 | CNY | 46.6 | 46.6 | 43.04 | 43.7 | 43.7 | -2.34 (-5.08%) | 313,821 |
| 19 Jan 2024 | CNY | 47.17 | 47.44 | 45.5 | 46.04 | 46.04 | -1.46 (-3.07%) | 271,373 |
| 18 Jan 2024 | CNY | 47.76 | 48.77 | 45.06 | 47.5 | 47.5 | -0.5 (-1.04%) | 522,879 |
| 17 Jan 2024 | CNY | 49 | 49.38 | 47.82 | 48 | 48 | -1.79 (-3.60%) | 138,864 |
| 16 Jan 2024 | CNY | 50.1 | 50.58 | 48.91 | 49.79 | 49.79 | -0.71 (-1.41%) | 234,202 |
| 15 Jan 2024 | CNY | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 0.0 (0.0%) | 131,051 |
| 12 Jan 2024 | CNY | 51 | 51.45 | 50.3 | 50.5 | 50.5 | -0.53 (-1.04%) | 146,951 |
| 11 Jan 2024 | CNY | 50.25 | 51.18 | 50.08 | 51.03 | 51.03 | +0.77 (+1.53%) | 225,586 |
| 10 Jan 2024 | CNY | 50.02 | 50.9 | 49.44 | 50.26 | 50.26 | +0.02 (+0.04%) | 174,225 |
| 9 Jan 2024 | CNY | 50.88 | 51.44 | 50.05 | 50.24 | 50.24 | -0.14 (-0.28%) | 215,957 |
| 8 Jan 2024 | CNY | 52 | 52.5 | 50.33 | 50.38 | 50.38 | -1.62 (-3.12%) | 276,714 |
| 5 Jan 2024 | CNY | 53.13 | 53.59 | 51.64 | 52 | 52 | -1.12 (-2.11%) | 386,233 |
| 4 Jan 2024 | CNY | 54.19 | 54.19 | 52.88 | 53.12 | 53.12 | -1.24 (-2.28%) | 306,366 |
| 3 Jan 2024 | CNY | 55.22 | 56.19 | 54.1 | 54.36 | 54.36 | -0.63 (-1.15%) | 294,131 |
| 2 Jan 2024 | CNY | 55.71 | 55.81 | 54.11 | 54.99 | 54.99 | -0.49 (-0.88%) | 286,987 |
| 29 Dec 2023 | CNY | 55.2 | 55.88 | 54.47 | 55.48 | 55.48 | +0.7 (+1.28%) | 388,622 |
| 28 Dec 2023 | CNY | 53.49 | 55.05 | 52.6 | 54.78 | 54.78 | +1.94 (+3.67%) | 497,399 |
| 27 Dec 2023 | CNY | 53.47 | 53.5 | 52.32 | 52.84 | 52.84 | +0.01 (+0.02%) | 233,698 |
| 26 Dec 2023 | CNY | 53.6 | 53.6 | 52.47 | 52.83 | 52.83 | -0.87 (-1.62%) | 224,442 |
| 25 Dec 2023 | CNY | 53.95 | 54.34 | 52.99 | 53.7 | 53.7 | -0.25 (-0.46%) | 231,150 |
