| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2024 | CNY | 24.8 | 26.9 | 24.8 | 26.03 | 26.03 | +1.82 (+7.52%) | 887,246 |
| 8 Feb 2024 | CNY | 21.53 | 24.45 | 21.5 | 24.21 | 24.21 | +2.74 (+12.76%) | 1,074,266 |
| 7 Feb 2024 | CNY | 23.51 | 23.59 | 21.41 | 21.47 | 21.47 | -2.19 (-9.26%) | 1,115,001 |
| 6 Feb 2024 | CNY | 23.8 | 24.6 | 22.01 | 23.66 | 23.66 | +0.16 (+0.68%) | 1,071,042 |
| 5 Feb 2024 | CNY | 24.38 | 25.21 | 20.51 | 23.5 | 23.5 | -1.5 (-6%) | 1,844,438 |
| 2 Feb 2024 | CNY | 26.71 | 27.18 | 24.22 | 25 | 25 | -1.49 (-5.62%) | 857,065 |
| 1 Feb 2024 | CNY | 27.48 | 27.81 | 26.08 | 26.49 | 26.49 | -1.13 (-4.09%) | 637,384 |
| 31 Jan 2024 | CNY | 29.12 | 29.49 | 27.4 | 27.62 | 27.62 | -1.5 (-5.15%) | 710,314 |
| 30 Jan 2024 | CNY | 29.8 | 30.35 | 29.12 | 29.12 | 29.12 | -0.82 (-2.74%) | 302,735 |
| 29 Jan 2024 | CNY | 30.98 | 30.98 | 29.83 | 29.94 | 29.94 | -0.6 (-1.96%) | 438,908 |
| 26 Jan 2024 | CNY | 31.98 | 32.09 | 30.36 | 30.54 | 30.54 | -1.44 (-4.50%) | 584,107 |
| 25 Jan 2024 | CNY | 29.3 | 32.27 | 28.91 | 31.98 | 31.98 | +2.7 (+9.22%) | 861,974 |
| 24 Jan 2024 | CNY | 29.49 | 29.67 | 28.18 | 29.28 | 29.28 | +0.09 (+0.31%) | 535,763 |
| 23 Jan 2024 | CNY | 29.67 | 29.67 | 28.62 | 29.19 | 29.19 | -0.48 (-1.62%) | 638,324 |
| 22 Jan 2024 | CNY | 32.33 | 32.42 | 29.6 | 29.67 | 29.67 | -2.46 (-7.66%) | 582,386 |
| 19 Jan 2024 | CNY | 32.57 | 33.1 | 32.04 | 32.13 | 32.13 | -0.43 (-1.32%) | 346,594 |
| 18 Jan 2024 | CNY | 32.88 | 33.29 | 31.87 | 32.56 | 32.56 | -0.34 (-1.03%) | 566,745 |
| 17 Jan 2024 | CNY | 34.31 | 34.34 | 32.9 | 32.9 | 32.9 | -1.59 (-4.61%) | 642,039 |
| 16 Jan 2024 | CNY | 35.52 | 35.53 | 33.62 | 34.49 | 34.49 | -1.3 (-3.63%) | 878,830 |
| 15 Jan 2024 | CNY | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.0 (0.0%) | 432,922 |
| 12 Jan 2024 | CNY | 36.49 | 36.65 | 35.75 | 35.79 | 35.79 | -0.82 (-2.24%) | 397,336 |
| 11 Jan 2024 | CNY | 35.78 | 36.73 | 35.58 | 36.61 | 36.61 | +0.95 (+2.66%) | 418,434 |
| 10 Jan 2024 | CNY | 36.73 | 36.73 | 35.5 | 35.66 | 35.66 | -0.87 (-2.38%) | 377,900 |
| 9 Jan 2024 | CNY | 36.1 | 36.69 | 35.8 | 36.53 | 36.53 | +0.73 (+2.04%) | 394,977 |
| 8 Jan 2024 | CNY | 36.63 | 37.08 | 35.79 | 35.8 | 35.8 | -1.24 (-3.35%) | 532,441 |
| 5 Jan 2024 | CNY | 37.8 | 38.39 | 36.9 | 37.04 | 37.04 | -0.86 (-2.27%) | 326,591 |
| 4 Jan 2024 | CNY | 38.41 | 38.41 | 37.62 | 37.9 | 37.9 | -0.51 (-1.33%) | 279,800 |
| 3 Jan 2024 | CNY | 38.76 | 39.2 | 38.17 | 38.41 | 38.41 | -0.67 (-1.71%) | 360,971 |
| 2 Jan 2024 | CNY | 38.88 | 39.64 | 38.45 | 39.08 | 39.08 | +0.4 (+1.03%) | 590,964 |
| 29 Dec 2023 | CNY | 37.66 | 38.76 | 37.54 | 38.68 | 38.68 | +0.97 (+2.57%) | 399,392 |
