| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2024 | CNY | 30.22 | 30.92 | 29.64 | 30.05 | 30.05 | -0.05 (-0.17%) | 1,200,503 |
| 31 Jan 2024 | CNY | 31.24 | 32 | 30.09 | 30.1 | 30.1 | -1.22 (-3.90%) | 1,298,990 |
| 30 Jan 2024 | CNY | 32.12 | 32.61 | 31.3 | 31.32 | 31.32 | -1.45 (-4.42%) | 1,248,027 |
| 29 Jan 2024 | CNY | 34.91 | 35.5 | 32.73 | 32.77 | 32.77 | -2.03 (-5.83%) | 1,814,976 |
| 26 Jan 2024 | CNY | 35.29 | 35.57 | 34.8 | 34.8 | 34.8 | -0.5 (-1.42%) | 663,934 |
| 25 Jan 2024 | CNY | 33.78 | 35.36 | 33.48 | 35.3 | 35.3 | +1.42 (+4.19%) | 949,443 |
| 24 Jan 2024 | CNY | 34.64 | 35.49 | 32.36 | 33.88 | 33.88 | -0.61 (-1.77%) | 1,502,778 |
| 23 Jan 2024 | CNY | 34.44 | 35.42 | 34.27 | 34.49 | 34.49 | -0.18 (-0.52%) | 1,168,209 |
| 22 Jan 2024 | CNY | 36.98 | 37.65 | 34.53 | 34.67 | 34.67 | -2.46 (-6.63%) | 1,130,626 |
| 19 Jan 2024 | CNY | 37 | 38.5 | 37 | 37.13 | 37.13 | -0.05 (-0.13%) | 751,891 |
| 18 Jan 2024 | CNY | 36.9 | 37.43 | 36.2 | 37.18 | 37.18 | -0.1 (-0.27%) | 994,407 |
| 17 Jan 2024 | CNY | 39.23 | 39.8 | 37.28 | 37.28 | 37.28 | -2.07 (-5.26%) | 1,049,503 |
| 16 Jan 2024 | CNY | 39.24 | 39.96 | 38.82 | 39.35 | 39.35 | -0.7 (-1.75%) | 730,685 |
| 15 Jan 2024 | CNY | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.0 (0.0%) | 783,998 |
| 12 Jan 2024 | CNY | 40.3 | 41.12 | 40.04 | 40.05 | 40.05 | -0.45 (-1.11%) | 1,023,844 |
| 11 Jan 2024 | CNY | 39.96 | 40.9 | 39.71 | 40.5 | 40.5 | +0.54 (+1.35%) | 1,058,692 |
| 10 Jan 2024 | CNY | 39.82 | 40.77 | 39.3 | 39.96 | 39.96 | -0.05 (-0.12%) | 1,165,274 |
| 9 Jan 2024 | CNY | 39.45 | 40.12 | 39.2 | 40.01 | 40.01 | +0.29 (+0.73%) | 1,252,983 |
| 8 Jan 2024 | CNY | 38.9 | 39.8 | 38.59 | 39.72 | 39.72 | +0.82 (+2.11%) | 1,757,933 |
| 5 Jan 2024 | CNY | 38.88 | 39.81 | 38.66 | 38.9 | 38.9 | +0.03 (+0.08%) | 1,123,183 |
| 4 Jan 2024 | CNY | 39.43 | 39.43 | 38.65 | 38.87 | 38.87 | -0.55 (-1.40%) | 616,318 |
| 3 Jan 2024 | CNY | 39.3 | 39.67 | 39.1 | 39.42 | 39.42 | 0.0 (0.0%) | 639,391 |
| 2 Jan 2024 | CNY | 39.52 | 39.99 | 39.21 | 39.42 | 39.42 | -0.22 (-0.55%) | 957,858 |
| 29 Dec 2023 | CNY | 40.64 | 40.82 | 39.5 | 39.64 | 39.64 | -0.88 (-2.17%) | 1,773,041 |
| 28 Dec 2023 | CNY | 37.9 | 41.08 | 37.9 | 40.52 | 40.52 | +2.4 (+6.30%) | 2,637,209 |
| 27 Dec 2023 | CNY | 38.3 | 38.3 | 37.55 | 38.12 | 38.12 | +0.01 (+0.03%) | 575,808 |
| 26 Dec 2023 | CNY | 38.82 | 38.85 | 37.96 | 38.11 | 38.11 | -0.74 (-1.90%) | 630,997 |
| 25 Dec 2023 | CNY | 37.95 | 39.17 | 37.95 | 38.85 | 38.85 | +0.79 (+2.08%) | 1,145,009 |
| 22 Dec 2023 | CNY | 37.7 | 38.36 | 37.13 | 38.06 | 38.06 | +0.26 (+0.69%) | 780,359 |
| 21 Dec 2023 | CNY | 37.05 | 37.99 | 36.8 | 37.8 | 37.8 | +0.75 (+2.02%) | 870,759 |
