| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 28.52 | 30.28 | 28 | 29.86 | 29.86 | +1.66 (+5.89%) | 906,824 |
| 6 Feb 2024 | CNY | 27 | 29.27 | 26.2 | 28.2 | 28.2 | +0.44 (+1.59%) | 793,856 |
| 5 Feb 2024 | CNY | 29.5 | 29.86 | 27.45 | 27.76 | 27.76 | -1.74 (-5.90%) | 1,098,385 |
| 2 Feb 2024 | CNY | 30.09 | 30.6 | 28.76 | 29.5 | 29.5 | -0.28 (-0.94%) | 546,222 |
| 1 Feb 2024 | CNY | 30.67 | 31.69 | 29 | 29.78 | 29.78 | -1.04 (-3.37%) | 935,562 |
| 31 Jan 2024 | CNY | 31.3 | 31.96 | 30.6 | 30.82 | 30.82 | -0.93 (-2.93%) | 383,769 |
| 30 Jan 2024 | CNY | 32.65 | 32.76 | 31.2 | 31.75 | 31.75 | -1.36 (-4.11%) | 808,260 |
| 29 Jan 2024 | CNY | 33.85 | 34.49 | 33.01 | 33.11 | 33.11 | -0.88 (-2.59%) | 449,608 |
| 26 Jan 2024 | CNY | 35.31 | 35.52 | 33.94 | 33.99 | 33.99 | -1.44 (-4.06%) | 345,508 |
| 25 Jan 2024 | CNY | 34 | 35.69 | 33.44 | 35.43 | 35.43 | +1.68 (+4.98%) | 410,432 |
| 24 Jan 2024 | CNY | 33.6 | 33.98 | 33.16 | 33.75 | 33.75 | -0.25 (-0.74%) | 567,396 |
| 23 Jan 2024 | CNY | 34.01 | 34.07 | 33 | 34 | 34 | -0.7 (-2.02%) | 752,981 |
| 22 Jan 2024 | CNY | 34.75 | 34.81 | 33.39 | 34.7 | 34.7 | -0.05 (-0.14%) | 777,154 |
| 19 Jan 2024 | CNY | 36.84 | 36.84 | 34.75 | 34.75 | 34.75 | -2.65 (-7.09%) | 704,132 |
| 18 Jan 2024 | CNY | 37.5 | 37.77 | 34.83 | 37.4 | 37.4 | -0.07 (-0.19%) | 869,492 |
| 17 Jan 2024 | CNY | 37.33 | 37.8 | 36.28 | 37.47 | 37.47 | +0.25 (+0.67%) | 667,098 |
| 16 Jan 2024 | CNY | 36.48 | 37.22 | 36.16 | 37.22 | 37.22 | +0.16 (+0.43%) | 339,100 |
| 15 Jan 2024 | CNY | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.0 (0.0%) | 495,168 |
| 12 Jan 2024 | CNY | 35.85 | 37.73 | 35.84 | 37.06 | 37.06 | +0.85 (+2.35%) | 638,497 |
| 11 Jan 2024 | CNY | 36.18 | 36.37 | 35.6 | 36.21 | 36.21 | +0.13 (+0.36%) | 418,673 |
| 10 Jan 2024 | CNY | 36 | 36.26 | 35.51 | 36.08 | 36.08 | +0.22 (+0.61%) | 248,918 |
| 9 Jan 2024 | CNY | 35.6 | 36.26 | 35.22 | 35.86 | 35.86 | +0.01 (+0.03%) | 340,335 |
| 8 Jan 2024 | CNY | 36 | 36.4 | 35.51 | 35.85 | 35.85 | -0.75 (-2.05%) | 679,694 |
| 5 Jan 2024 | CNY | 36.2 | 36.92 | 35.7 | 36.6 | 36.6 | 0.0 (0.0%) | 742,455 |
| 4 Jan 2024 | CNY | 37.03 | 37.34 | 35.9 | 36.6 | 36.6 | -0.56 (-1.51%) | 532,246 |
| 3 Jan 2024 | CNY | 37.27 | 37.63 | 36.8 | 37.16 | 37.16 | -0.14 (-0.38%) | 523,736 |
| 2 Jan 2024 | CNY | 39 | 39.2 | 37.2 | 37.3 | 37.3 | -1.92 (-4.90%) | 562,860 |
| 29 Dec 2023 | CNY | 38.42 | 39.44 | 37.74 | 39.22 | 39.22 | +1.23 (+3.24%) | 323,944 |
| 28 Dec 2023 | CNY | 36.64 | 38.16 | 36.62 | 37.99 | 37.99 | +1.4 (+3.83%) | 422,315 |
| 27 Dec 2023 | CNY | 36.91 | 37.36 | 36.23 | 36.59 | 36.59 | -0.07 (-0.19%) | 288,904 |
