| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Feb 2024 | CNY | 32.25 | 33.61 | 31.48 | 32.85 | 32.85 | +0.35 (+1.08%) | 1,556,607 |
| 20 Feb 2024 | CNY | 32 | 32.79 | 31.76 | 32.5 | 32.5 | +1.21 (+3.87%) | 1,948,211 |
| 19 Feb 2024 | CNY | 29.81 | 31.65 | 29.61 | 31.29 | 31.29 | +2.02 (+6.90%) | 1,635,243 |
| 8 Feb 2024 | CNY | 25.8 | 29.46 | 25.57 | 29.27 | 29.27 | +3.2 (+12.27%) | 1,620,539 |
| 7 Feb 2024 | CNY | 27.7 | 28.62 | 25.42 | 26.07 | 26.07 | -1.39 (-5.06%) | 1,632,499 |
| 6 Feb 2024 | CNY | 25.9 | 28.65 | 24.4 | 27.46 | 27.46 | +0.48 (+1.78%) | 1,752,204 |
| 5 Feb 2024 | CNY | 30.73 | 30.73 | 25.5 | 26.98 | 26.98 | -3.92 (-12.69%) | 1,965,459 |
| 2 Feb 2024 | CNY | 33.26 | 33.98 | 29.66 | 30.9 | 30.9 | -2.04 (-6.19%) | 1,376,254 |
| 1 Feb 2024 | CNY | 33 | 33.77 | 31.55 | 32.94 | 32.94 | -0.06 (-0.18%) | 1,059,993 |
| 31 Jan 2024 | CNY | 35.95 | 36.21 | 33 | 33 | 33 | -2.66 (-7.46%) | 1,116,795 |
| 30 Jan 2024 | CNY | 37.67 | 37.73 | 35.66 | 35.66 | 35.66 | -1.74 (-4.65%) | 697,056 |
| 29 Jan 2024 | CNY | 39.39 | 40.8 | 37.19 | 37.4 | 37.4 | -1.31 (-3.38%) | 1,058,975 |
| 26 Jan 2024 | CNY | 40 | 40 | 38.5 | 38.71 | 38.71 | -0.79 (-2%) | 965,991 |
| 25 Jan 2024 | CNY | 37.39 | 40.55 | 36.52 | 39.5 | 39.5 | +2.27 (+6.10%) | 1,805,946 |
| 24 Jan 2024 | CNY | 36.94 | 37.29 | 35.1 | 37.23 | 37.23 | +0.52 (+1.42%) | 1,143,304 |
| 23 Jan 2024 | CNY | 36.69 | 36.96 | 35.33 | 36.71 | 36.71 | +0.02 (+0.05%) | 1,266,500 |
| 22 Jan 2024 | CNY | 38.96 | 39.41 | 35.91 | 36.69 | 36.69 | -2.43 (-6.21%) | 1,657,863 |
| 19 Jan 2024 | CNY | 39.28 | 40.38 | 38.94 | 39.12 | 39.12 | +0.18 (+0.46%) | 1,193,404 |
| 18 Jan 2024 | CNY | 39.46 | 39.57 | 38.03 | 38.94 | 38.94 | -0.52 (-1.32%) | 999,424 |
| 17 Jan 2024 | CNY | 40.88 | 41.19 | 39.31 | 39.46 | 39.46 | -1.53 (-3.73%) | 598,033 |
| 16 Jan 2024 | CNY | 41.84 | 41.86 | 40.3 | 40.99 | 40.99 | -1.31 (-3.10%) | 776,174 |
| 15 Jan 2024 | CNY | 42.3 | 42.3 | 42.3 | 42.3 | 42.3 | 0.0 (0.0%) | 674,859 |
| 12 Jan 2024 | CNY | 43.56 | 43.99 | 42.25 | 42.3 | 42.3 | -1.55 (-3.53%) | 908,917 |
| 11 Jan 2024 | CNY | 43.28 | 43.98 | 42.31 | 43.85 | 43.85 | +1.14 (+2.67%) | 966,256 |
| 10 Jan 2024 | CNY | 43.91 | 43.95 | 42.12 | 42.71 | 42.71 | -1.16 (-2.64%) | 869,457 |
| 9 Jan 2024 | CNY | 43.73 | 44.9 | 43.7 | 43.87 | 43.87 | +0.3 (+0.69%) | 808,608 |
| 8 Jan 2024 | CNY | 44.77 | 45.09 | 43.54 | 43.57 | 43.57 | -1.2 (-2.68%) | 711,218 |
| 5 Jan 2024 | CNY | 45.88 | 46.15 | 44.5 | 44.77 | 44.77 | -0.81 (-1.78%) | 836,360 |
| 4 Jan 2024 | CNY | 46.03 | 46.33 | 45.1 | 45.58 | 45.58 | -0.3 (-0.65%) | 702,656 |
| 3 Jan 2024 | CNY | 46.64 | 47.17 | 45.38 | 45.88 | 45.88 | -1 (-2.13%) | 1,002,363 |
