| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 31.15 | 32.87 | 30.57 | 31.3 | 31.3 | -0.31 (-0.98%) | 682,169 |
| 6 Feb 2024 | CNY | 31.6 | 33.23 | 29.47 | 31.61 | 31.61 | -0.48 (-1.50%) | 1,048,135 |
| 5 Feb 2024 | CNY | 35.96 | 35.96 | 31.99 | 32.09 | 32.09 | -4.54 (-12.39%) | 760,844 |
| 2 Feb 2024 | CNY | 38.66 | 38.95 | 33.83 | 36.63 | 36.63 | -1.97 (-5.10%) | 826,469 |
| 1 Feb 2024 | CNY | 38 | 39.2 | 37.16 | 38.6 | 38.6 | +0.6 (+1.58%) | 305,371 |
| 31 Jan 2024 | CNY | 38.66 | 39.09 | 37.76 | 38 | 38 | -1 (-2.56%) | 448,530 |
| 30 Jan 2024 | CNY | 39.7 | 40.31 | 38.96 | 39 | 39 | -1.27 (-3.15%) | 436,413 |
| 29 Jan 2024 | CNY | 40.99 | 41.08 | 40.27 | 40.27 | 40.27 | -0.33 (-0.81%) | 255,922 |
| 26 Jan 2024 | CNY | 41 | 41.98 | 40.1 | 40.6 | 40.6 | -0.19 (-0.47%) | 563,180 |
| 25 Jan 2024 | CNY | 40.38 | 41.46 | 40.24 | 40.79 | 40.79 | +0.44 (+1.09%) | 524,295 |
| 24 Jan 2024 | CNY | 39.67 | 40.35 | 39 | 40.35 | 40.35 | +1.1 (+2.80%) | 475,418 |
| 23 Jan 2024 | CNY | 39.48 | 39.93 | 38.55 | 39.25 | 39.25 | +0.25 (+0.64%) | 391,860 |
| 22 Jan 2024 | CNY | 40.01 | 40.56 | 38.7 | 39 | 39 | -1.48 (-3.66%) | 671,289 |
| 19 Jan 2024 | CNY | 41.4 | 41.65 | 40.43 | 40.48 | 40.48 | -1.12 (-2.69%) | 494,489 |
| 18 Jan 2024 | CNY | 42.51 | 42.65 | 40.37 | 41.6 | 41.6 | -1.08 (-2.53%) | 934,399 |
| 17 Jan 2024 | CNY | 44 | 44 | 42.48 | 42.68 | 42.68 | -1.15 (-2.62%) | 357,016 |
| 16 Jan 2024 | CNY | 44.4 | 44.44 | 43.45 | 43.83 | 43.83 | -1.04 (-2.32%) | 371,550 |
| 15 Jan 2024 | CNY | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0.0 (0.0%) | 604,366 |
| 12 Jan 2024 | CNY | 44.4 | 45 | 44.12 | 44.87 | 44.87 | +0.27 (+0.61%) | 778,187 |
| 11 Jan 2024 | CNY | 42.53 | 44.87 | 42.22 | 44.6 | 44.6 | +2.06 (+4.84%) | 1,133,088 |
| 10 Jan 2024 | CNY | 42 | 42.59 | 40.76 | 42.54 | 42.54 | +0.68 (+1.62%) | 1,137,201 |
| 9 Jan 2024 | CNY | 41.5 | 42.49 | 41.33 | 41.86 | 41.86 | +0.36 (+0.87%) | 646,982 |
| 8 Jan 2024 | CNY | 42.6 | 42.99 | 41.41 | 41.5 | 41.5 | -1.4 (-3.26%) | 840,477 |
| 5 Jan 2024 | CNY | 43.65 | 44.58 | 42.35 | 42.9 | 42.9 | -0.72 (-1.65%) | 1,126,258 |
| 4 Jan 2024 | CNY | 42.91 | 43.94 | 42.1 | 43.62 | 43.62 | +0.72 (+1.68%) | 969,068 |
| 3 Jan 2024 | CNY | 43.35 | 43.8 | 42.41 | 42.9 | 42.9 | -0.24 (-0.56%) | 1,280,673 |
| 2 Jan 2024 | CNY | 43.97 | 45.44 | 43.03 | 43.14 | 43.14 | -0.66 (-1.51%) | 1,640,736 |
| 29 Dec 2023 | CNY | 41.69 | 44.09 | 41.33 | 43.8 | 43.8 | +2 (+4.78%) | 1,755,897 |
| 28 Dec 2023 | CNY | 41.69 | 42.23 | 40.5 | 41.8 | 41.8 | +0.11 (+0.26%) | 987,825 |
| 27 Dec 2023 | CNY | 41.22 | 42.16 | 40.95 | 41.69 | 41.69 | +0.37 (+0.90%) | 676,127 |
