| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 36.31 | 36.89 | 33.3 | 35.1 | 35.1 | -0.91 (-2.53%) | 1,643,724 |
| 1 Feb 2024 | CNY | 34.8 | 37.32 | 33.37 | 36.01 | 36.01 | +1.21 (+3.48%) | 2,877,091 |
| 31 Jan 2024 | CNY | 38.02 | 38.02 | 34.28 | 34.8 | 34.8 | -2.77 (-7.37%) | 2,501,871 |
| 30 Jan 2024 | CNY | 39.75 | 40.35 | 37 | 37.57 | 37.57 | -2.39 (-5.98%) | 1,321,648 |
| 29 Jan 2024 | CNY | 42.72 | 42.87 | 39.96 | 39.96 | 39.96 | -1.92 (-4.58%) | 770,841 |
| 26 Jan 2024 | CNY | 42.18 | 42.67 | 41.56 | 41.88 | 41.88 | -0.47 (-1.11%) | 552,842 |
| 25 Jan 2024 | CNY | 40.77 | 42.98 | 40.23 | 42.35 | 42.35 | +1.72 (+4.23%) | 1,090,923 |
| 24 Jan 2024 | CNY | 41.33 | 41.51 | 39.03 | 40.63 | 40.63 | -0.85 (-2.05%) | 1,093,817 |
| 23 Jan 2024 | CNY | 42.5 | 43 | 40.23 | 41.48 | 41.48 | -0.83 (-1.96%) | 1,607,678 |
| 22 Jan 2024 | CNY | 45.2 | 45.33 | 41.55 | 42.31 | 42.31 | -3.02 (-6.66%) | 863,755 |
| 19 Jan 2024 | CNY | 46.64 | 46.65 | 45.18 | 45.33 | 45.33 | -1.06 (-2.28%) | 429,081 |
| 18 Jan 2024 | CNY | 47.19 | 47.19 | 44.53 | 46.39 | 46.39 | -0.8 (-1.70%) | 1,151,339 |
| 17 Jan 2024 | CNY | 49.85 | 50 | 47.05 | 47.19 | 47.19 | -2.85 (-5.70%) | 855,365 |
| 16 Jan 2024 | CNY | 49.26 | 51.89 | 48.78 | 50.04 | 50.04 | -0.45 (-0.89%) | 834,805 |
| 15 Jan 2024 | CNY | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 0.0 (0.0%) | 519,385 |
| 12 Jan 2024 | CNY | 49.05 | 51.89 | 49.05 | 50.49 | 50.49 | +0.87 (+1.75%) | 743,637 |
| 11 Jan 2024 | CNY | 48.52 | 50.44 | 48.36 | 49.62 | 49.62 | +0.83 (+1.70%) | 836,168 |
| 10 Jan 2024 | CNY | 49.58 | 49.7 | 48.12 | 48.79 | 48.79 | -1.14 (-2.28%) | 661,372 |
| 9 Jan 2024 | CNY | 49.63 | 51.25 | 49.48 | 49.93 | 49.93 | +0.49 (+0.99%) | 470,038 |
| 8 Jan 2024 | CNY | 51.01 | 51.84 | 49.3 | 49.44 | 49.44 | -1.81 (-3.53%) | 924,807 |
| 5 Jan 2024 | CNY | 53.44 | 53.44 | 50.8 | 51.25 | 51.25 | -1.6 (-3.03%) | 823,652 |
| 4 Jan 2024 | CNY | 52.81 | 53.79 | 52.28 | 52.85 | 52.85 | -0.14 (-0.26%) | 615,209 |
| 3 Jan 2024 | CNY | 53.08 | 53.53 | 51.08 | 52.99 | 52.99 | -0.03 (-0.06%) | 1,492,810 |
| 2 Jan 2024 | CNY | 55.15 | 55.76 | 52.6 | 53.02 | 53.02 | -2.47 (-4.45%) | 1,169,812 |
| 29 Dec 2023 | CNY | 55.94 | 56.52 | 54.38 | 55.49 | 55.49 | -0.45 (-0.80%) | 1,415,652 |
| 28 Dec 2023 | CNY | 56.36 | 57.5 | 55.25 | 55.94 | 55.94 | -0.01 (-0.02%) | 967,544 |
| 27 Dec 2023 | CNY | 55.3 | 56.76 | 54.45 | 55.95 | 55.95 | +0.94 (+1.71%) | 841,174 |
| 26 Dec 2023 | CNY | 55.79 | 56.47 | 54.12 | 55.01 | 55.01 | -0.93 (-1.66%) | 740,974 |
| 25 Dec 2023 | CNY | 55 | 56.78 | 55 | 55.94 | 55.94 | +0.21 (+0.38%) | 463,695 |
| 22 Dec 2023 | CNY | 57.01 | 57.6 | 55.58 | 55.73 | 55.73 | -1.27 (-2.23%) | 912,273 |
