| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 21.43 | 22.33 | 20.89 | 21.86 | 21.86 | +0.16 (+0.74%) | 100,624,811 |
| 2 Feb 2024 | CNY | 22.32 | 22.62 | 21.03 | 21.7 | 21.7 | -0.57 (-2.56%) | 84,385,843 |
| 1 Feb 2024 | CNY | 21.68 | 22.78 | 21.55 | 22.27 | 22.27 | +0.31 (+1.41%) | 77,835,415 |
| 31 Jan 2024 | CNY | 22.75 | 22.86 | 21.94 | 21.96 | 21.96 | -0.89 (-3.89%) | 89,528,627 |
| 30 Jan 2024 | CNY | 23.42 | 23.75 | 22.8 | 22.85 | 22.85 | -0.78 (-3.30%) | 77,523,236 |
| 29 Jan 2024 | CNY | 24.4 | 24.46 | 23.56 | 23.63 | 23.63 | -0.59 (-2.44%) | 78,984,441 |
| 26 Jan 2024 | CNY | 24.52 | 24.66 | 24.11 | 24.22 | 24.22 | -0.5 (-2.02%) | 95,365,627 |
| 25 Jan 2024 | CNY | 23.85 | 24.89 | 23.71 | 24.72 | 24.72 | +0.7 (+2.91%) | 143,659,297 |
| 24 Jan 2024 | CNY | 24.04 | 24.09 | 23.11 | 24.02 | 24.02 | +0.13 (+0.54%) | 103,062,042 |
| 23 Jan 2024 | CNY | 22.8 | 24.03 | 22.71 | 23.89 | 23.89 | +1.02 (+4.46%) | 115,860,500 |
| 22 Jan 2024 | CNY | 23.85 | 23.93 | 22.67 | 22.87 | 22.87 | -0.93 (-3.91%) | 87,564,072 |
| 19 Jan 2024 | CNY | 23.99 | 24.3 | 23.72 | 23.8 | 23.8 | -0.25 (-1.04%) | 76,625,582 |
| 18 Jan 2024 | CNY | 23.2 | 24.05 | 23.1 | 24.05 | 24.05 | +0.68 (+2.91%) | 109,711,518 |
| 17 Jan 2024 | CNY | 23.92 | 24.1 | 23.37 | 23.37 | 23.37 | -0.7 (-2.91%) | 62,768,590 |
| 16 Jan 2024 | CNY | 23.48 | 24.1 | 23.31 | 24.07 | 24.07 | +0.44 (+1.86%) | 72,818,107 |
| 15 Jan 2024 | CNY | 23.31 | 23.93 | 23.25 | 23.63 | 23.63 | +0.07 (+0.30%) | 49,882,974 |
| 12 Jan 2024 | CNY | 23.97 | 24.01 | 23.54 | 23.56 | 23.56 | -0.57 (-2.36%) | 71,809,378 |
| 11 Jan 2024 | CNY | 23.76 | 24.29 | 23.66 | 24.13 | 24.13 | +0.33 (+1.39%) | 90,795,107 |
| 10 Jan 2024 | CNY | 23.61 | 24.24 | 23.25 | 23.8 | 23.8 | +0.03 (+0.13%) | 78,266,839 |
| 9 Jan 2024 | CNY | 23.54 | 24.15 | 23.42 | 23.77 | 23.77 | +0.37 (+1.58%) | 87,315,488 |
| 8 Jan 2024 | CNY | 24.48 | 24.5 | 23.39 | 23.4 | 23.4 | -1.15 (-4.68%) | 116,035,899 |
| 5 Jan 2024 | CNY | 25.02 | 25.33 | 24.38 | 24.55 | 24.55 | -0.39 (-1.56%) | 96,123,917 |
| 4 Jan 2024 | CNY | 25.42 | 25.42 | 24.76 | 24.94 | 24.94 | -0.39 (-1.54%) | 77,460,377 |
| 3 Jan 2024 | CNY | 25.5 | 25.77 | 25.06 | 25.33 | 25.33 | -0.27 (-1.05%) | 73,969,611 |
| 2 Jan 2024 | CNY | 26.5 | 26.51 | 25.58 | 25.6 | 25.6 | -0.88 (-3.32%) | 112,461,318 |
| 29 Dec 2023 | CNY | 26.25 | 26.53 | 26.1 | 26.48 | 26.48 | +0.18 (+0.68%) | 80,246,966 |
| 28 Dec 2023 | CNY | 24.54 | 26.41 | 24.46 | 26.3 | 26.3 | +1.66 (+6.74%) | 167,972,268 |
| 27 Dec 2023 | CNY | 24.63 | 24.85 | 24.48 | 24.64 | 24.64 | 0.0 (0.0%) | 52,359,613 |
| 26 Dec 2023 | CNY | 25.27 | 25.32 | 24.38 | 24.64 | 24.64 | -0.68 (-2.69%) | 70,943,156 |
| 25 Dec 2023 | CNY | 25.1 | 25.66 | 25.1 | 25.32 | 25.32 | +0.15 (+0.60%) | 44,630,398 |
