| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 25.65 | 28.29 | 25.27 | 26.85 | 26.85 | +1.65 (+6.55%) | 5,925,894 |
| 6 Feb 2024 | CNY | 22.82 | 25.8 | 22.1 | 25.2 | 25.2 | +1.87 (+8.02%) | 3,776,358 |
| 5 Feb 2024 | CNY | 25.19 | 25.45 | 22.22 | 23.33 | 23.33 | -1.9 (-7.53%) | 4,846,446 |
| 2 Feb 2024 | CNY | 27.32 | 27.4 | 23.93 | 25.23 | 25.23 | -1.83 (-6.76%) | 2,564,402 |
| 1 Feb 2024 | CNY | 26.4 | 27.88 | 26.08 | 27.06 | 27.06 | +0.49 (+1.84%) | 2,123,503 |
| 31 Jan 2024 | CNY | 28.2 | 28.39 | 26.57 | 26.57 | 26.57 | -1.69 (-5.98%) | 2,364,892 |
| 30 Jan 2024 | CNY | 29.46 | 29.6 | 28.18 | 28.26 | 28.26 | -1.13 (-3.84%) | 1,670,282 |
| 29 Jan 2024 | CNY | 30.56 | 31.4 | 29.39 | 29.39 | 29.39 | -0.43 (-1.44%) | 2,038,459 |
| 26 Jan 2024 | CNY | 31.27 | 31.34 | 29.5 | 29.82 | 29.82 | -1.4 (-4.48%) | 2,295,889 |
| 25 Jan 2024 | CNY | 30.5 | 31.5 | 30.18 | 31.22 | 31.22 | +0.85 (+2.80%) | 1,965,815 |
| 24 Jan 2024 | CNY | 30.88 | 31.05 | 29.45 | 30.37 | 30.37 | -0.28 (-0.91%) | 1,884,180 |
| 23 Jan 2024 | CNY | 30 | 31.04 | 29.9 | 30.65 | 30.65 | +0.58 (+1.93%) | 1,783,483 |
| 22 Jan 2024 | CNY | 31.86 | 32.14 | 29.66 | 30.07 | 30.07 | -2 (-6.24%) | 1,626,557 |
| 19 Jan 2024 | CNY | 32.91 | 33.39 | 32 | 32.07 | 32.07 | -0.74 (-2.26%) | 1,175,744 |
| 18 Jan 2024 | CNY | 32.38 | 32.88 | 31.66 | 32.81 | 32.81 | +0.09 (+0.28%) | 1,329,066 |
| 17 Jan 2024 | CNY | 33.9 | 33.94 | 32.67 | 32.72 | 32.72 | -1.12 (-3.31%) | 942,639 |
| 16 Jan 2024 | CNY | 34.1 | 34.13 | 33.13 | 33.84 | 33.84 | -0.63 (-1.83%) | 1,430,668 |
| 15 Jan 2024 | CNY | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 0.0 (0.0%) | 1,084,762 |
| 12 Jan 2024 | CNY | 35.18 | 35.23 | 34.43 | 34.47 | 34.47 | -0.75 (-2.13%) | 1,630,294 |
| 11 Jan 2024 | CNY | 35 | 35.7 | 34.88 | 35.22 | 35.22 | -0.07 (-0.20%) | 2,237,205 |
| 10 Jan 2024 | CNY | 35.8 | 36.16 | 35.01 | 35.29 | 35.29 | -0.5 (-1.40%) | 1,058,231 |
| 9 Jan 2024 | CNY | 35.93 | 36.53 | 35.15 | 35.79 | 35.79 | -0.14 (-0.39%) | 1,389,733 |
| 8 Jan 2024 | CNY | 37.1 | 37.49 | 35.93 | 35.93 | 35.93 | -1.13 (-3.05%) | 1,015,661 |
| 5 Jan 2024 | CNY | 37.78 | 38.33 | 36.9 | 37.06 | 37.06 | -0.96 (-2.52%) | 1,242,432 |
| 4 Jan 2024 | CNY | 38.27 | 38.49 | 37.67 | 38.02 | 38.02 | -0.25 (-0.65%) | 658,651 |
| 3 Jan 2024 | CNY | 38.62 | 38.81 | 37.75 | 38.27 | 38.27 | -0.54 (-1.39%) | 957,976 |
| 2 Jan 2024 | CNY | 39.99 | 39.99 | 38.81 | 38.81 | 38.81 | -1.04 (-2.61%) | 1,186,090 |
| 29 Dec 2023 | CNY | 39.18 | 40.2 | 39 | 39.85 | 39.85 | +0.67 (+1.71%) | 1,443,513 |
| 28 Dec 2023 | CNY | 38.6 | 39.53 | 38.13 | 39.18 | 39.18 | +0.63 (+1.63%) | 1,234,332 |
| 27 Dec 2023 | CNY | 37.75 | 38.63 | 37.74 | 38.55 | 38.55 | +0.81 (+2.15%) | 864,045 |
