| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2024 | CNY | 34.12 | 34.24 | 34.12 | 34.24 | 34.24 | -0.26 (-0.75%) | 74,000 |
| 8 Feb 2024 | CNY | 34.46 | 34.6 | 34.32 | 34.5 | 34.5 | +0.26 (+0.76%) | 668,200 |
| 7 Feb 2024 | CNY | 33.94 | 34.24 | 33.94 | 34.24 | 34.24 | +0.22 (+0.65%) | 479,200 |
| 6 Feb 2024 | CNY | 32.8 | 34.06 | 32.8 | 34.02 | 34.02 | +1.18 (+3.59%) | 787,000 |
| 5 Feb 2024 | CNY | 32.32 | 33.28 | 32.08 | 32.84 | 32.84 | +0.2 (+0.61%) | 1,520,200 |
| 2 Feb 2024 | CNY | 33.24 | 33.24 | 31.98 | 32.64 | 32.64 | -0.46 (-1.39%) | 1,071,921 |
| 1 Feb 2024 | CNY | 32.96 | 33.4 | 32.78 | 33.1 | 33.1 | +0.06 (+0.18%) | 197,605 |
| 31 Jan 2024 | CNY | 33.06 | 33.28 | 32.94 | 33.04 | 33.04 | -0.26 (-0.78%) | 125,000 |
| 30 Jan 2024 | CNY | 33.72 | 33.88 | 33.2 | 33.3 | 33.3 | -0.68 (-2.00%) | 570,800 |
| 29 Jan 2024 | CNY | 34.22 | 34.38 | 33.92 | 33.98 | 33.98 | -0.26 (-0.76%) | 172,200 |
| 26 Jan 2024 | CNY | 34.2 | 34.34 | 34.1 | 34.24 | 34.24 | -0.12 (-0.35%) | 31,400 |
| 25 Jan 2024 | CNY | 33.72 | 34.4 | 33.72 | 34.36 | 34.36 | +0.4 (+1.18%) | 186,800 |
| 24 Jan 2024 | CNY | 33.36 | 34.02 | 32.82 | 33.96 | 33.96 | +0.74 (+2.23%) | 309,200 |
| 23 Jan 2024 | CNY | 32.9 | 33.4 | 32.82 | 33.22 | 33.22 | +0.28 (+0.85%) | 413,400 |
| 22 Jan 2024 | CNY | 33.5 | 33.64 | 32.72 | 32.94 | 32.94 | -0.64 (-1.91%) | 315,458 |
| 19 Jan 2024 | CNY | 33.5 | 33.68 | 33.42 | 33.58 | 33.58 | +0.1 (+0.30%) | 301,600 |
| 18 Jan 2024 | CNY | 33.02 | 33.58 | 32.58 | 33.48 | 33.48 | +0.32 (+0.97%) | 587,200 |
| 17 Jan 2024 | CNY | 33.7 | 33.7 | 33.06 | 33.16 | 33.16 | -0.64 (-1.89%) | 302,800 |
| 16 Jan 2024 | CNY | 33.6 | 33.86 | 33.3 | 33.8 | 33.8 | +0.08 (+0.24%) | 406,000 |
| 15 Jan 2024 | CNY | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.02 (-0.06%) | 87,600 |
| 12 Jan 2024 | CNY | 33.68 | 33.82 | 33.66 | 33.74 | 33.74 | -0.06 (-0.18%) | 98,400 |
| 11 Jan 2024 | CNY | 33.6 | 33.9 | 33.6 | 33.8 | 33.8 | +0.12 (+0.36%) | 187,378 |
| 10 Jan 2024 | CNY | 33.6 | 33.92 | 33.58 | 33.68 | 33.68 | -0.02 (-0.06%) | 218,600 |
| 9 Jan 2024 | CNY | 33.72 | 33.86 | 33.62 | 33.7 | 33.7 | -0.04 (-0.12%) | 206,400 |
| 8 Jan 2024 | CNY | 34.18 | 34.18 | 33.7 | 33.74 | 33.74 | -0.5 (-1.46%) | 130,200 |
| 5 Jan 2024 | CNY | 34.46 | 34.66 | 34.08 | 34.24 | 34.24 | -0.18 (-0.52%) | 153,200 |
| 4 Jan 2024 | CNY | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.28 (-0.81%) | 86,000 |
| 3 Jan 2024 | CNY | 34.78 | 34.78 | 34.54 | 34.7 | 34.7 | -0.14 (-0.40%) | 81,200 |
| 2 Jan 2024 | CNY | 35.52 | 35.52 | 34.78 | 34.84 | 34.84 | -0.4 (-1.14%) | 92,600 |
| 29 Dec 2023 | CNY | 35.26 | 35.34 | 35.12 | 35.24 | 35.24 | +0.02 (+0.06%) | 272,600 |
