| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 22.58 | 22.58 | 20.46 | 21.2 | 21.2 | -1.14 (-5.10%) | 1,042,811 |
| 6 Feb 2024 | CNY | 21.99 | 23 | 19.34 | 22.34 | 22.34 | +0.03 (+0.13%) | 1,408,987 |
| 5 Feb 2024 | CNY | 25.45 | 25.49 | 21.33 | 22.31 | 22.31 | -3.59 (-13.86%) | 977,742 |
| 2 Feb 2024 | CNY | 26.42 | 26.6 | 24.53 | 25.9 | 25.9 | -0.3 (-1.15%) | 681,178 |
| 1 Feb 2024 | CNY | 26.67 | 27.12 | 25.8 | 26.2 | 26.2 | -0.55 (-2.06%) | 631,742 |
| 31 Jan 2024 | CNY | 28.02 | 28.02 | 26.35 | 26.75 | 26.75 | -1.27 (-4.53%) | 765,696 |
| 30 Jan 2024 | CNY | 29.05 | 29.49 | 27.8 | 28.02 | 28.02 | -1.22 (-4.17%) | 358,803 |
| 29 Jan 2024 | CNY | 30.7 | 30.94 | 29.24 | 29.24 | 29.24 | -1.17 (-3.85%) | 578,977 |
| 26 Jan 2024 | CNY | 30.81 | 31.2 | 30.28 | 30.41 | 30.41 | -0.3 (-0.98%) | 1,053,397 |
| 25 Jan 2024 | CNY | 29.47 | 30.73 | 29.11 | 30.71 | 30.71 | +1.24 (+4.21%) | 584,497 |
| 24 Jan 2024 | CNY | 29.15 | 29.52 | 28.1 | 29.47 | 29.47 | +0.36 (+1.24%) | 629,388 |
| 23 Jan 2024 | CNY | 29.2 | 29.72 | 28.4 | 29.11 | 29.11 | -0.39 (-1.32%) | 906,600 |
| 22 Jan 2024 | CNY | 31.6 | 31.6 | 29.33 | 29.5 | 29.5 | -2.1 (-6.65%) | 727,643 |
| 19 Jan 2024 | CNY | 31.51 | 31.9 | 31.27 | 31.6 | 31.6 | +0.23 (+0.73%) | 462,931 |
| 18 Jan 2024 | CNY | 32 | 32.34 | 30.69 | 31.37 | 31.37 | -0.63 (-1.97%) | 684,847 |
| 17 Jan 2024 | CNY | 33.28 | 33.32 | 31.98 | 32 | 32 | -1.25 (-3.76%) | 565,177 |
| 16 Jan 2024 | CNY | 33.3 | 33.82 | 32.81 | 33.25 | 33.25 | -0.75 (-2.21%) | 528,957 |
| 15 Jan 2024 | CNY | 34 | 34 | 34 | 34 | 34 | 0.0 (0.0%) | 731,145 |
| 12 Jan 2024 | CNY | 34.21 | 34.45 | 33.92 | 34 | 34 | -0.32 (-0.93%) | 667,342 |
| 11 Jan 2024 | CNY | 34.86 | 34.86 | 33.96 | 34.32 | 34.32 | +0.14 (+0.41%) | 564,399 |
| 10 Jan 2024 | CNY | 34.21 | 35.39 | 34.01 | 34.18 | 34.18 | -0.21 (-0.61%) | 518,648 |
| 9 Jan 2024 | CNY | 34.53 | 34.96 | 34.17 | 34.39 | 34.39 | +0.14 (+0.41%) | 377,922 |
| 8 Jan 2024 | CNY | 35.24 | 35.6 | 34.18 | 34.25 | 34.25 | -0.99 (-2.81%) | 389,706 |
| 5 Jan 2024 | CNY | 35.93 | 36.06 | 35 | 35.24 | 35.24 | -0.53 (-1.48%) | 420,444 |
| 4 Jan 2024 | CNY | 35.89 | 35.98 | 35.3 | 35.77 | 35.77 | +0.13 (+0.36%) | 329,681 |
| 3 Jan 2024 | CNY | 36.09 | 36.29 | 35.41 | 35.64 | 35.64 | -0.45 (-1.25%) | 437,334 |
| 2 Jan 2024 | CNY | 36.05 | 36.35 | 35.52 | 36.09 | 36.09 | +0.31 (+0.87%) | 431,913 |
| 29 Dec 2023 | CNY | 35.09 | 35.84 | 34.48 | 35.78 | 35.78 | +0.69 (+1.97%) | 641,456 |
| 28 Dec 2023 | CNY | 34.34 | 35.27 | 34.01 | 35.09 | 35.09 | +0.71 (+2.07%) | 498,719 |
| 27 Dec 2023 | CNY | 34.19 | 34.5 | 33.71 | 34.38 | 34.38 | +0.37 (+1.09%) | 343,222 |
