| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 35.95 | 38.25 | 34.58 | 36.95 | 36.95 | +1.5 (+4.23%) | 2,322,821 |
| 6 Feb 2024 | CNY | 30.31 | 36.72 | 30.02 | 35.45 | 35.45 | +4.45 (+14.35%) | 2,462,822 |
| 5 Feb 2024 | CNY | 35.17 | 35.58 | 30.84 | 31 | 31 | -4.34 (-12.28%) | 2,643,041 |
| 2 Feb 2024 | CNY | 37.65 | 37.65 | 34.36 | 35.34 | 35.34 | -1.86 (-5%) | 1,562,807 |
| 1 Feb 2024 | CNY | 37.13 | 38.5 | 36.66 | 37.2 | 37.2 | -0.5 (-1.33%) | 1,525,513 |
| 31 Jan 2024 | CNY | 39.7 | 39.7 | 37.09 | 37.7 | 37.7 | -1.9 (-4.80%) | 1,786,395 |
| 30 Jan 2024 | CNY | 40.18 | 40.32 | 39.31 | 39.6 | 39.6 | -0.58 (-1.44%) | 945,301 |
| 29 Jan 2024 | CNY | 41.12 | 41.95 | 39.79 | 40.18 | 40.18 | -0.78 (-1.90%) | 911,855 |
| 26 Jan 2024 | CNY | 41.88 | 42.28 | 40.41 | 40.96 | 40.96 | -0.02 (-0.05%) | 1,150,340 |
| 25 Jan 2024 | CNY | 38.2 | 41.04 | 38.06 | 40.98 | 40.98 | +2.33 (+6.03%) | 2,033,519 |
| 24 Jan 2024 | CNY | 40.18 | 40.49 | 37 | 38.65 | 38.65 | -1.6 (-3.98%) | 2,295,551 |
| 23 Jan 2024 | CNY | 41.24 | 41.24 | 39.33 | 40.25 | 40.25 | -0.38 (-0.94%) | 1,272,683 |
| 22 Jan 2024 | CNY | 43.47 | 43.98 | 40 | 40.63 | 40.63 | -3.22 (-7.34%) | 1,729,678 |
| 19 Jan 2024 | CNY | 45.3 | 45.3 | 43.75 | 43.85 | 43.85 | -1.47 (-3.24%) | 766,371 |
| 18 Jan 2024 | CNY | 45.46 | 45.46 | 43.23 | 45.32 | 45.32 | -0.06 (-0.13%) | 1,434,547 |
| 17 Jan 2024 | CNY | 45.99 | 46.54 | 45.1 | 45.38 | 45.38 | -0.77 (-1.67%) | 586,646 |
| 16 Jan 2024 | CNY | 46.4 | 46.43 | 45.25 | 46.15 | 46.15 | +0.37 (+0.81%) | 837,284 |
| 15 Jan 2024 | CNY | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.0 (0.0%) | 716,402 |
| 12 Jan 2024 | CNY | 45.8 | 46.74 | 45.61 | 45.78 | 45.78 | -0.13 (-0.28%) | 877,541 |
| 11 Jan 2024 | CNY | 45.98 | 47 | 44.98 | 45.91 | 45.91 | +0.16 (+0.35%) | 1,212,317 |
| 10 Jan 2024 | CNY | 46.13 | 46.42 | 45.54 | 45.75 | 45.75 | -0.43 (-0.93%) | 616,090 |
| 9 Jan 2024 | CNY | 46.29 | 47.09 | 45.6 | 46.18 | 46.18 | -0.18 (-0.39%) | 951,147 |
| 8 Jan 2024 | CNY | 46.4 | 46.67 | 45.97 | 46.36 | 46.36 | -0.6 (-1.28%) | 1,159,055 |
| 5 Jan 2024 | CNY | 48.52 | 48.62 | 46.5 | 46.96 | 46.96 | -1.59 (-3.27%) | 1,220,653 |
| 4 Jan 2024 | CNY | 48.65 | 49.4 | 48.1 | 48.55 | 48.55 | 0.0 (0.0%) | 791,714 |
| 3 Jan 2024 | CNY | 47.7 | 49.15 | 47.7 | 48.55 | 48.55 | +0.6 (+1.25%) | 1,859,559 |
| 2 Jan 2024 | CNY | 49.26 | 49.28 | 47.35 | 47.95 | 47.95 | -0.99 (-2.02%) | 1,547,848 |
| 29 Dec 2023 | CNY | 47.22 | 49.26 | 47.07 | 48.94 | 48.94 | +1.73 (+3.66%) | 1,724,683 |
| 28 Dec 2023 | CNY | 47.69 | 47.8 | 45.9 | 47.21 | 47.21 | -0.75 (-1.56%) | 1,877,395 |
| 27 Dec 2023 | CNY | 46.98 | 48.28 | 46 | 47.96 | 47.96 | +1.25 (+2.68%) | 1,827,697 |
