| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2024 | CNY | 38.86 | 44.67 | 36.89 | 44.07 | 44.07 | +4.84 (+12.34%) | 4,498,517 |
| 5 Feb 2024 | CNY | 41.85 | 41.85 | 36.2 | 39.23 | 39.23 | -2.62 (-6.26%) | 5,105,645 |
| 2 Feb 2024 | CNY | 45 | 45.58 | 40.13 | 41.85 | 41.85 | -3.01 (-6.71%) | 3,424,594 |
| 1 Feb 2024 | CNY | 43.7 | 46.3 | 42 | 44.86 | 44.86 | +1.68 (+3.89%) | 3,314,939 |
| 31 Jan 2024 | CNY | 46.65 | 46.93 | 42.96 | 43.18 | 43.18 | -3.36 (-7.22%) | 3,516,485 |
| 30 Jan 2024 | CNY | 48.4 | 48.4 | 46.01 | 46.54 | 46.54 | -1.61 (-3.34%) | 3,129,507 |
| 29 Jan 2024 | CNY | 50.89 | 52 | 47.6 | 48.15 | 48.15 | -2.35 (-4.65%) | 2,920,999 |
| 26 Jan 2024 | CNY | 52.3 | 52.49 | 50.29 | 50.5 | 50.5 | -1.6 (-3.07%) | 2,495,119 |
| 25 Jan 2024 | CNY | 49.27 | 52.69 | 48.51 | 52.1 | 52.1 | +2.8 (+5.68%) | 4,145,120 |
| 24 Jan 2024 | CNY | 48.19 | 49.52 | 46.66 | 49.3 | 49.3 | +1.28 (+2.67%) | 3,085,618 |
| 23 Jan 2024 | CNY | 47.91 | 49.2 | 47.36 | 48.02 | 48.02 | +0.54 (+1.14%) | 2,505,663 |
| 22 Jan 2024 | CNY | 51.02 | 51.74 | 47.25 | 47.48 | 47.48 | -4.18 (-8.09%) | 3,629,759 |
| 19 Jan 2024 | CNY | 53 | 53 | 51.5 | 51.66 | 51.66 | -1.59 (-2.99%) | 1,436,602 |
| 18 Jan 2024 | CNY | 51.41 | 53.25 | 51.18 | 53.25 | 53.25 | +0.67 (+1.27%) | 2,077,063 |
| 17 Jan 2024 | CNY | 54.2 | 54.35 | 52.57 | 52.58 | 52.58 | -1.32 (-2.45%) | 2,053,687 |
| 16 Jan 2024 | CNY | 56.01 | 56.23 | 53.2 | 53.9 | 53.9 | -3.18 (-5.57%) | 3,845,961 |
| 15 Jan 2024 | CNY | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 0.0 (0.0%) | 1,695,132 |
| 12 Jan 2024 | CNY | 56.65 | 58.02 | 56.15 | 57.08 | 57.08 | +0.34 (+0.60%) | 2,744,978 |
| 11 Jan 2024 | CNY | 54.69 | 57.5 | 54 | 56.74 | 56.74 | +2.48 (+4.57%) | 2,537,715 |
| 10 Jan 2024 | CNY | 55.3 | 56.96 | 53.13 | 54.26 | 54.26 | -1.05 (-1.90%) | 3,469,435 |
| 9 Jan 2024 | CNY | 57.3 | 58.78 | 54.61 | 55.31 | 55.31 | -2.69 (-4.64%) | 4,188,120 |
| 8 Jan 2024 | CNY | 61.62 | 61.88 | 57.6 | 58 | 58 | -4 (-6.45%) | 2,603,236 |
| 5 Jan 2024 | CNY | 64.9 | 64.9 | 61.68 | 62 | 62 | -2.95 (-4.54%) | 2,259,904 |
| 4 Jan 2024 | CNY | 65.55 | 65.57 | 64.04 | 64.95 | 64.95 | -0.51 (-0.78%) | 1,163,675 |
| 3 Jan 2024 | CNY | 67.34 | 68.49 | 63.8 | 65.46 | 65.46 | -2.38 (-3.51%) | 2,335,274 |
| 2 Jan 2024 | CNY | 68.63 | 69.9 | 67.34 | 67.84 | 67.84 | -0.54 (-0.79%) | 2,901,683 |
| 29 Dec 2023 | CNY | 64.5 | 69.8 | 64.01 | 68.38 | 68.38 | +3.67 (+5.67%) | 3,794,086 |
| 28 Dec 2023 | CNY | 63 | 65.08 | 62 | 64.71 | 64.71 | +1.95 (+3.11%) | 1,980,510 |
| 27 Dec 2023 | CNY | 63 | 63.49 | 61.88 | 62.76 | 62.76 | -0.39 (-0.62%) | 1,185,348 |
| 26 Dec 2023 | CNY | 64.48 | 65.3 | 62.2 | 63.15 | 63.15 | -1.75 (-2.70%) | 2,075,505 |
