| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 30.65 | 35.98 | 30.65 | 31.05 | 31.05 | +0.4 (+1.31%) | 6,777,690 |
| 6 Feb 2024 | CNY | 26.76 | 32.19 | 24.82 | 30.65 | 30.65 | +3.5 (+12.89%) | 4,836,203 |
| 5 Feb 2024 | CNY | 30.01 | 30.01 | 27.15 | 27.15 | 27.15 | -3.52 (-11.48%) | 3,959,494 |
| 2 Feb 2024 | CNY | 32.17 | 32.46 | 29.42 | 30.67 | 30.67 | -1.5 (-4.66%) | 2,533,615 |
| 1 Feb 2024 | CNY | 32.8 | 33.28 | 31.69 | 32.17 | 32.17 | -1.01 (-3.04%) | 1,933,749 |
| 31 Jan 2024 | CNY | 33.6 | 35.43 | 32.74 | 33.18 | 33.18 | -2.23 (-6.30%) | 2,282,668 |
| 30 Jan 2024 | CNY | 35.98 | 36.4 | 35.34 | 35.41 | 35.41 | -1.04 (-2.85%) | 1,447,468 |
| 29 Jan 2024 | CNY | 37.99 | 39.3 | 36.33 | 36.45 | 36.45 | -0.54 (-1.46%) | 2,471,904 |
| 26 Jan 2024 | CNY | 37.94 | 38.45 | 36.65 | 36.99 | 36.99 | -0.66 (-1.75%) | 1,605,688 |
| 25 Jan 2024 | CNY | 37.66 | 38.3 | 36.32 | 37.65 | 37.65 | +0.26 (+0.70%) | 1,666,251 |
| 24 Jan 2024 | CNY | 37.6 | 38.1 | 36.21 | 37.39 | 37.39 | -0.22 (-0.58%) | 1,183,469 |
| 23 Jan 2024 | CNY | 37.85 | 38.3 | 37.2 | 37.61 | 37.61 | -0.24 (-0.63%) | 1,717,941 |
| 22 Jan 2024 | CNY | 40.01 | 40.04 | 37.53 | 37.85 | 37.85 | -2.51 (-6.22%) | 1,196,203 |
| 19 Jan 2024 | CNY | 40.5 | 41.5 | 39.8 | 40.36 | 40.36 | -0.86 (-2.09%) | 1,010,091 |
| 18 Jan 2024 | CNY | 40.71 | 41.66 | 39.5 | 41.22 | 41.22 | +0.21 (+0.51%) | 1,267,902 |
| 17 Jan 2024 | CNY | 42.71 | 42.99 | 40.59 | 41.01 | 41.01 | -1.94 (-4.52%) | 1,048,470 |
| 16 Jan 2024 | CNY | 43.55 | 43.75 | 42.05 | 42.95 | 42.95 | -0.54 (-1.24%) | 1,441,774 |
| 15 Jan 2024 | CNY | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | 0.0 (0.0%) | 624,920 |
| 12 Jan 2024 | CNY | 44.63 | 45.6 | 43.15 | 43.49 | 43.49 | -1.46 (-3.25%) | 997,794 |
| 11 Jan 2024 | CNY | 44.51 | 45.6 | 44.09 | 44.95 | 44.95 | -0.12 (-0.27%) | 925,039 |
| 10 Jan 2024 | CNY | 45.88 | 46.3 | 44.7 | 45.07 | 45.07 | -0.68 (-1.49%) | 887,883 |
| 9 Jan 2024 | CNY | 43.32 | 46.44 | 43.1 | 45.75 | 45.75 | +2.25 (+5.17%) | 1,865,850 |
| 8 Jan 2024 | CNY | 43.28 | 43.62 | 42.48 | 43.5 | 43.5 | 0.0 (0.0%) | 1,179,165 |
| 5 Jan 2024 | CNY | 44.87 | 45.22 | 42.9 | 43.5 | 43.5 | -1.58 (-3.50%) | 1,704,723 |
| 4 Jan 2024 | CNY | 46.5 | 46.5 | 44.4 | 45.08 | 45.08 | -0.4 (-0.88%) | 918,500 |
| 3 Jan 2024 | CNY | 47.35 | 47.99 | 45.2 | 45.48 | 45.48 | -2.28 (-4.77%) | 1,397,231 |
| 2 Jan 2024 | CNY | 47.85 | 48.83 | 47.16 | 47.76 | 47.76 | -0.09 (-0.19%) | 1,237,780 |
| 29 Dec 2023 | CNY | 46.22 | 48.18 | 46.22 | 47.85 | 47.85 | +0.99 (+2.11%) | 1,383,551 |
| 28 Dec 2023 | CNY | 47 | 47.33 | 45.5 | 46.86 | 46.86 | -0.02 (-0.04%) | 1,255,499 |
| 27 Dec 2023 | CNY | 45.67 | 47.88 | 44.79 | 46.88 | 46.88 | +1.54 (+3.40%) | 1,718,136 |
