| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 29.86 | 32.18 | 29.2 | 30 | 30 | +0.33 (+1.11%) | 3,369,777 |
| 6 Feb 2024 | CNY | 28.11 | 30.38 | 27.04 | 29.67 | 29.67 | +0.71 (+2.45%) | 3,302,195 |
| 5 Feb 2024 | CNY | 31 | 31.59 | 27.78 | 28.96 | 28.96 | -2.76 (-8.70%) | 2,273,755 |
| 2 Feb 2024 | CNY | 33.77 | 34.79 | 30.53 | 31.72 | 31.72 | -2.14 (-6.32%) | 1,762,236 |
| 1 Feb 2024 | CNY | 33.5 | 34.98 | 33.01 | 33.86 | 33.86 | +0.16 (+0.47%) | 1,604,221 |
| 31 Jan 2024 | CNY | 35.33 | 36 | 33.7 | 33.7 | 33.7 | -2.39 (-6.62%) | 1,772,733 |
| 30 Jan 2024 | CNY | 36.94 | 37.59 | 36 | 36.09 | 36.09 | -1.39 (-3.71%) | 1,105,043 |
| 29 Jan 2024 | CNY | 39.03 | 39.48 | 37.34 | 37.48 | 37.48 | -0.85 (-2.22%) | 1,511,239 |
| 26 Jan 2024 | CNY | 39.9 | 40.38 | 38.2 | 38.33 | 38.33 | -1.73 (-4.32%) | 1,972,462 |
| 25 Jan 2024 | CNY | 39 | 40.59 | 37.81 | 40.06 | 40.06 | +1.11 (+2.85%) | 1,932,773 |
| 24 Jan 2024 | CNY | 38.44 | 39.3 | 36.36 | 38.95 | 38.95 | -0.63 (-1.59%) | 3,536,188 |
| 23 Jan 2024 | CNY | 39.56 | 41.01 | 39.02 | 39.58 | 39.58 | -0.27 (-0.68%) | 2,403,745 |
| 22 Jan 2024 | CNY | 41.24 | 41.8 | 39.8 | 39.85 | 39.85 | -1.03 (-2.52%) | 1,597,235 |
| 19 Jan 2024 | CNY | 42.5 | 42.55 | 40.15 | 40.88 | 40.88 | -1.67 (-3.92%) | 1,804,138 |
| 18 Jan 2024 | CNY | 40 | 42.57 | 39.39 | 42.55 | 42.55 | +1.85 (+4.55%) | 2,234,076 |
| 17 Jan 2024 | CNY | 42.21 | 42.29 | 40.69 | 40.7 | 40.7 | -1.07 (-2.56%) | 1,320,507 |
| 16 Jan 2024 | CNY | 42.76 | 42.89 | 41 | 41.77 | 41.77 | -1.36 (-3.15%) | 1,976,041 |
| 15 Jan 2024 | CNY | 41.5 | 44.29 | 41.12 | 43.13 | 43.13 | +1.59 (+3.83%) | 2,515,484 |
| 12 Jan 2024 | CNY | 42.71 | 42.92 | 41.53 | 41.54 | 41.54 | -1.39 (-3.24%) | 1,711,242 |
| 11 Jan 2024 | CNY | 43.3 | 43.66 | 42.1 | 42.93 | 42.93 | -0.07 (-0.16%) | 2,855,080 |
| 10 Jan 2024 | CNY | 44.75 | 44.99 | 42.98 | 43 | 43 | -2.2 (-4.87%) | 1,957,289 |
| 9 Jan 2024 | CNY | 45.02 | 46.16 | 44.31 | 45.2 | 45.2 | +0.25 (+0.56%) | 1,200,929 |
| 8 Jan 2024 | CNY | 45.84 | 45.84 | 44.58 | 44.95 | 44.95 | -0.85 (-1.86%) | 891,398 |
| 5 Jan 2024 | CNY | 46.74 | 47.7 | 45.5 | 45.8 | 45.8 | -0.46 (-0.99%) | 1,514,662 |
| 4 Jan 2024 | CNY | 46.3 | 46.68 | 45.23 | 46.26 | 46.26 | -0.14 (-0.30%) | 1,292,959 |
| 3 Jan 2024 | CNY | 48.55 | 48.55 | 46.1 | 46.4 | 46.4 | -2.28 (-4.68%) | 2,495,470 |
| 2 Jan 2024 | CNY | 50.95 | 51 | 48.68 | 48.68 | 48.68 | -2.27 (-4.46%) | 1,936,981 |
| 29 Dec 2023 | CNY | 50.5 | 51.75 | 50.04 | 50.95 | 50.95 | +0.15 (+0.30%) | 2,279,431 |
| 28 Dec 2023 | CNY | 50.99 | 51.18 | 49.84 | 50.8 | 50.8 | -0.12 (-0.24%) | 2,493,854 |
| 27 Dec 2023 | CNY | 47.62 | 51.86 | 47.62 | 50.92 | 50.92 | +3.43 (+7.22%) | 3,481,132 |
