| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 21 | 24.85 | 20.5 | 24.85 | 24.85 | +4.14 (+19.99%) | 1,777,148 |
| 7 Feb 2024 | CNY | 23.55 | 23.78 | 20.18 | 20.71 | 20.71 | -2.69 (-11.50%) | 1,769,314 |
| 6 Feb 2024 | CNY | 23.4 | 24.66 | 20.46 | 23.4 | 23.4 | -0.75 (-3.11%) | 1,595,603 |
| 5 Feb 2024 | CNY | 29.63 | 29.82 | 24.15 | 24.15 | 24.15 | -6.04 (-20.01%) | 1,498,760 |
| 2 Feb 2024 | CNY | 32.6 | 33.67 | 28.7 | 30.19 | 30.19 | -1.67 (-5.24%) | 777,383 |
| 1 Feb 2024 | CNY | 32.99 | 32.99 | 31.18 | 31.86 | 31.86 | -1.14 (-3.45%) | 640,008 |
| 31 Jan 2024 | CNY | 36.39 | 36.39 | 32.67 | 33 | 33 | -2.66 (-7.46%) | 798,651 |
| 30 Jan 2024 | CNY | 36.66 | 37.46 | 35.64 | 35.66 | 35.66 | -1.74 (-4.65%) | 490,479 |
| 29 Jan 2024 | CNY | 40.47 | 40.5 | 37.03 | 37.4 | 37.4 | -2.09 (-5.29%) | 652,150 |
| 26 Jan 2024 | CNY | 40.34 | 41.52 | 39.2 | 39.49 | 39.49 | -0.52 (-1.30%) | 797,437 |
| 25 Jan 2024 | CNY | 36.82 | 40.18 | 36.45 | 40.01 | 40.01 | +3.19 (+8.66%) | 1,144,875 |
| 24 Jan 2024 | CNY | 37.88 | 37.88 | 35.15 | 36.82 | 36.82 | -0.56 (-1.50%) | 983,543 |
| 23 Jan 2024 | CNY | 37.26 | 38 | 36.61 | 37.38 | 37.38 | -0.38 (-1.01%) | 764,054 |
| 22 Jan 2024 | CNY | 40.59 | 41.02 | 36.69 | 37.76 | 37.76 | -2.71 (-6.70%) | 612,562 |
| 19 Jan 2024 | CNY | 41.64 | 41.8 | 40.18 | 40.47 | 40.47 | -1.17 (-2.81%) | 452,083 |
| 18 Jan 2024 | CNY | 41.82 | 42.4 | 40.13 | 41.64 | 41.64 | -0.18 (-0.43%) | 678,240 |
| 17 Jan 2024 | CNY | 43.67 | 43.68 | 41.48 | 41.82 | 41.82 | -1.62 (-3.73%) | 642,707 |
| 16 Jan 2024 | CNY | 43.53 | 43.74 | 42.29 | 43.44 | 43.44 | +0.13 (+0.30%) | 500,821 |
| 15 Jan 2024 | CNY | 43.31 | 44.42 | 42.97 | 43.31 | 43.31 | 0.0 (0.0%) | 595,904 |
| 12 Jan 2024 | CNY | 44.21 | 44.71 | 43.3 | 43.31 | 43.31 | -1.58 (-3.52%) | 561,451 |
| 11 Jan 2024 | CNY | 43.57 | 44.96 | 43.15 | 44.89 | 44.89 | +1.32 (+3.03%) | 432,396 |
| 10 Jan 2024 | CNY | 44.42 | 44.42 | 42.9 | 43.57 | 43.57 | -0.58 (-1.31%) | 408,098 |
| 9 Jan 2024 | CNY | 43.99 | 45.32 | 43.45 | 44.15 | 44.15 | +0.07 (+0.16%) | 805,518 |
| 8 Jan 2024 | CNY | 45.43 | 45.6 | 43.83 | 44.08 | 44.08 | -1.11 (-2.46%) | 595,941 |
| 5 Jan 2024 | CNY | 45.93 | 46.44 | 45.01 | 45.19 | 45.19 | -0.48 (-1.05%) | 583,854 |
| 4 Jan 2024 | CNY | 46.91 | 47 | 45.4 | 45.67 | 45.67 | -0.57 (-1.23%) | 517,039 |
| 3 Jan 2024 | CNY | 46.77 | 47.48 | 45.61 | 46.24 | 46.24 | -0.6 (-1.28%) | 556,840 |
| 2 Jan 2024 | CNY | 48.27 | 48.58 | 46.76 | 46.84 | 46.84 | -1.23 (-2.56%) | 446,058 |
| 29 Dec 2023 | CNY | 46.85 | 48.3 | 46.75 | 48.07 | 48.07 | +1.22 (+2.60%) | 575,047 |
| 28 Dec 2023 | CNY | 46.82 | 47.49 | 45.35 | 46.85 | 46.85 | +0.72 (+1.56%) | 670,277 |
