| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 27.88 | 27.88 | 24.32 | 25.17 | 25.17 | -2 (-7.36%) | 1,424,688 |
| 1 Feb 2024 | CNY | 28.69 | 28.69 | 26.7 | 27.17 | 27.17 | -0.43 (-1.56%) | 1,327,699 |
| 31 Jan 2024 | CNY | 29.2 | 29.76 | 27.52 | 27.6 | 27.6 | -1.84 (-6.25%) | 1,121,279 |
| 30 Jan 2024 | CNY | 30.11 | 30.6 | 29.4 | 29.44 | 29.44 | -1.17 (-3.82%) | 761,401 |
| 29 Jan 2024 | CNY | 31.69 | 32.41 | 30.61 | 30.61 | 30.61 | -1.25 (-3.92%) | 739,115 |
| 26 Jan 2024 | CNY | 32.6 | 32.89 | 31.64 | 31.86 | 31.86 | -0.74 (-2.27%) | 740,923 |
| 25 Jan 2024 | CNY | 31.19 | 32.75 | 31.01 | 32.6 | 32.6 | +1.47 (+4.72%) | 933,512 |
| 24 Jan 2024 | CNY | 31.2 | 31.61 | 29.78 | 31.13 | 31.13 | -0.19 (-0.61%) | 1,095,358 |
| 23 Jan 2024 | CNY | 31.2 | 31.69 | 30.8 | 31.32 | 31.32 | -0.01 (-0.03%) | 969,995 |
| 22 Jan 2024 | CNY | 33.87 | 34.13 | 31.16 | 31.33 | 31.33 | -2.54 (-7.50%) | 1,037,391 |
| 19 Jan 2024 | CNY | 34.24 | 35.07 | 33.87 | 33.87 | 33.87 | -0.39 (-1.14%) | 672,126 |
| 18 Jan 2024 | CNY | 34.4 | 34.79 | 33.11 | 34.26 | 34.26 | -0.12 (-0.35%) | 1,019,270 |
| 17 Jan 2024 | CNY | 35.7 | 35.86 | 34.38 | 34.38 | 34.38 | -1.33 (-3.72%) | 810,516 |
| 16 Jan 2024 | CNY | 36.03 | 36.23 | 34.99 | 35.71 | 35.71 | -0.24 (-0.67%) | 780,982 |
| 15 Jan 2024 | CNY | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 0.0 (0.0%) | 637,556 |
| 12 Jan 2024 | CNY | 36.21 | 36.8 | 35.95 | 35.95 | 35.95 | -0.55 (-1.51%) | 483,273 |
| 11 Jan 2024 | CNY | 35.42 | 36.72 | 35.42 | 36.5 | 36.5 | +0.79 (+2.21%) | 640,789 |
| 10 Jan 2024 | CNY | 36.23 | 36.46 | 35.31 | 35.71 | 35.71 | -0.49 (-1.35%) | 659,453 |
| 9 Jan 2024 | CNY | 36.15 | 37.05 | 36.03 | 36.2 | 36.2 | +0.15 (+0.42%) | 787,106 |
| 8 Jan 2024 | CNY | 37.19 | 37.19 | 35.88 | 36.05 | 36.05 | -1.21 (-3.25%) | 1,035,201 |
| 5 Jan 2024 | CNY | 38.55 | 38.82 | 37.01 | 37.26 | 37.26 | -0.97 (-2.54%) | 723,667 |
| 4 Jan 2024 | CNY | 38.99 | 38.99 | 37.9 | 38.23 | 38.23 | -0.7 (-1.80%) | 647,499 |
| 3 Jan 2024 | CNY | 39.5 | 39.97 | 38.56 | 38.93 | 38.93 | -0.78 (-1.96%) | 740,539 |
| 2 Jan 2024 | CNY | 40.53 | 40.9 | 39.31 | 39.71 | 39.71 | -0.64 (-1.59%) | 897,807 |
| 29 Dec 2023 | CNY | 39.13 | 40.5 | 38.53 | 40.35 | 40.35 | +1.19 (+3.04%) | 937,985 |
| 28 Dec 2023 | CNY | 37.7 | 39.3 | 37.3 | 39.16 | 39.16 | +1.52 (+4.04%) | 705,623 |
| 27 Dec 2023 | CNY | 37.28 | 37.96 | 37.18 | 37.64 | 37.64 | +0.33 (+0.88%) | 605,321 |
| 26 Dec 2023 | CNY | 38.36 | 38.57 | 36.96 | 37.31 | 37.31 | -1 (-2.61%) | 575,522 |
| 25 Dec 2023 | CNY | 37.89 | 38.89 | 37.89 | 38.31 | 38.31 | -0.14 (-0.36%) | 702,284 |
| 22 Dec 2023 | CNY | 38.8 | 39.49 | 38.2 | 38.45 | 38.45 | -0.88 (-2.24%) | 795,811 |
