| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | CNY | 29.86 | 30.72 | 29.48 | 29.9 | 29.9 | +0.16 (+0.54%) | 3,067,153 |
| 31 Jan 2024 | CNY | 31 | 31.1 | 29.74 | 29.74 | 29.74 | -1.36 (-4.37%) | 3,746,059 |
| 30 Jan 2024 | CNY | 32.2 | 32.65 | 31.1 | 31.1 | 31.1 | -1.42 (-4.37%) | 2,570,562 |
| 29 Jan 2024 | CNY | 33.53 | 33.91 | 32.3 | 32.52 | 32.52 | -0.94 (-2.81%) | 2,839,396 |
| 26 Jan 2024 | CNY | 34 | 34.39 | 33.3 | 33.46 | 33.46 | -0.7 (-2.05%) | 2,529,740 |
| 25 Jan 2024 | CNY | 33.44 | 34.33 | 32.86 | 34.16 | 34.16 | +0.64 (+1.91%) | 2,841,421 |
| 24 Jan 2024 | CNY | 33.28 | 33.56 | 32.01 | 33.52 | 33.52 | +0.47 (+1.42%) | 2,872,279 |
| 23 Jan 2024 | CNY | 31.6 | 33.2 | 31.46 | 33.05 | 33.05 | +1.5 (+4.75%) | 3,242,278 |
| 22 Jan 2024 | CNY | 33.2 | 33.49 | 31.55 | 31.55 | 31.55 | -1.82 (-5.45%) | 3,511,168 |
| 19 Jan 2024 | CNY | 34.19 | 34.38 | 33.33 | 33.37 | 33.37 | -0.83 (-2.43%) | 2,650,833 |
| 18 Jan 2024 | CNY | 33.89 | 34.3 | 33.11 | 34.2 | 34.2 | +0.27 (+0.80%) | 3,262,953 |
| 17 Jan 2024 | CNY | 34.64 | 35.5 | 33.93 | 33.93 | 33.93 | -0.82 (-2.36%) | 2,893,206 |
| 16 Jan 2024 | CNY | 34.6 | 34.83 | 33.88 | 34.75 | 34.75 | +0.13 (+0.38%) | 2,841,954 |
| 15 Jan 2024 | CNY | 35.18 | 35.22 | 34.5 | 34.62 | 34.62 | -0.76 (-2.15%) | 2,696,655 |
| 12 Jan 2024 | CNY | 35.68 | 35.85 | 34.97 | 35.38 | 35.38 | -0.3 (-0.84%) | 2,106,219 |
| 11 Jan 2024 | CNY | 34.7 | 35.99 | 34.61 | 35.68 | 35.68 | +0.95 (+2.74%) | 3,186,132 |
| 10 Jan 2024 | CNY | 34.67 | 35.24 | 33.91 | 34.73 | 34.73 | +0.01 (+0.03%) | 3,037,364 |
| 9 Jan 2024 | CNY | 35.33 | 35.54 | 34.35 | 34.72 | 34.72 | -0.4 (-1.14%) | 4,211,546 |
| 8 Jan 2024 | CNY | 36.61 | 36.75 | 35.09 | 35.12 | 35.12 | -1.69 (-4.59%) | 3,740,360 |
| 5 Jan 2024 | CNY | 37.49 | 38.18 | 36.54 | 36.81 | 36.81 | -0.59 (-1.58%) | 3,921,472 |
| 4 Jan 2024 | CNY | 38.43 | 38.48 | 37.25 | 37.4 | 37.4 | -0.98 (-2.55%) | 3,541,547 |
| 3 Jan 2024 | CNY | 38.78 | 39.15 | 38.13 | 38.38 | 38.38 | -0.47 (-1.21%) | 2,606,211 |
| 2 Jan 2024 | CNY | 40.14 | 40.29 | 38.8 | 38.85 | 38.85 | -1.24 (-3.09%) | 3,086,407 |
| 29 Dec 2023 | CNY | 40.19 | 40.43 | 39.65 | 40.09 | 40.09 | +0.1 (+0.25%) | 3,084,376 |
| 28 Dec 2023 | CNY | 38.2 | 40.14 | 37.81 | 39.99 | 39.99 | +1.87 (+4.91%) | 3,393,227 |
| 27 Dec 2023 | CNY | 38.29 | 38.86 | 37.92 | 38.12 | 38.12 | -0.18 (-0.47%) | 2,722,046 |
| 26 Dec 2023 | CNY | 39.25 | 39.54 | 38.1 | 38.3 | 38.3 | -0.95 (-2.42%) | 2,552,488 |
| 25 Dec 2023 | CNY | 38.6 | 40.05 | 38.6 | 39.25 | 39.25 | +0.61 (+1.58%) | 2,827,594 |
| 22 Dec 2023 | CNY | 39.53 | 39.8 | 38.48 | 38.64 | 38.64 | -1.04 (-2.62%) | 3,138,502 |
| 21 Dec 2023 | CNY | 39.25 | 40.16 | 39.17 | 39.68 | 39.68 | +0.31 (+0.79%) | 2,926,013 |
