| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Feb 2024 | CNY | 29.2 | 29.2 | 27.68 | 28.57 | 28.57 | -0.83 (-2.82%) | 31,232,880 |
| 7 Feb 2024 | CNY | 29.15 | 29.52 | 28.83 | 29.4 | 29.4 | +0.02 (+0.07%) | 24,776,466 |
| 6 Feb 2024 | CNY | 28.98 | 29.96 | 28.68 | 29.38 | 29.38 | +0.28 (+0.96%) | 31,014,865 |
| 5 Feb 2024 | CNY | 28 | 29.3 | 28 | 29.1 | 29.1 | +0.92 (+3.26%) | 27,045,361 |
| 2 Feb 2024 | CNY | 28.34 | 28.76 | 27.51 | 28.18 | 28.18 | -0.27 (-0.95%) | 18,315,288 |
| 1 Feb 2024 | CNY | 28.38 | 28.78 | 28.31 | 28.45 | 28.45 | +0.01 (+0.04%) | 14,673,592 |
| 31 Jan 2024 | CNY | 28.01 | 28.58 | 27.9 | 28.44 | 28.44 | +0.25 (+0.89%) | 19,475,736 |
| 30 Jan 2024 | CNY | 28.12 | 28.38 | 27.99 | 28.19 | 28.19 | -0.03 (-0.11%) | 12,663,015 |
| 29 Jan 2024 | CNY | 28.15 | 28.43 | 27.93 | 28.22 | 28.22 | +0.02 (+0.07%) | 14,106,489 |
| 26 Jan 2024 | CNY | 27.83 | 28.33 | 27.62 | 28.2 | 28.2 | +0.25 (+0.89%) | 16,655,069 |
| 25 Jan 2024 | CNY | 27.42 | 27.95 | 27.29 | 27.95 | 27.95 | +0.53 (+1.93%) | 16,506,583 |
| 24 Jan 2024 | CNY | 27.21 | 27.42 | 26.93 | 27.42 | 27.42 | +0.22 (+0.81%) | 14,029,832 |
| 23 Jan 2024 | CNY | 26.67 | 27.22 | 26.59 | 27.2 | 27.2 | +0.48 (+1.80%) | 12,449,749 |
| 22 Jan 2024 | CNY | 27.1 | 27.3 | 26.56 | 26.72 | 26.72 | -0.4 (-1.47%) | 14,951,689 |
| 19 Jan 2024 | CNY | 27.27 | 27.46 | 27.05 | 27.12 | 27.12 | -0.11 (-0.40%) | 10,682,559 |
| 18 Jan 2024 | CNY | 27.1 | 27.38 | 26.5 | 27.23 | 27.23 | +0.12 (+0.44%) | 16,274,201 |
| 17 Jan 2024 | CNY | 27.3 | 27.44 | 27.1 | 27.11 | 27.11 | -0.2 (-0.73%) | 11,901,839 |
| 16 Jan 2024 | CNY | 27.18 | 27.53 | 27.04 | 27.31 | 27.31 | +0.07 (+0.26%) | 10,861,903 |
| 15 Jan 2024 | CNY | 26.71 | 27.3 | 26.71 | 27.24 | 27.24 | +0.34 (+1.26%) | 14,028,585 |
| 12 Jan 2024 | CNY | 26.58 | 26.99 | 26.51 | 26.9 | 26.9 | +0.31 (+1.17%) | 9,856,588 |
| 11 Jan 2024 | CNY | 26.81 | 27.15 | 26.49 | 26.59 | 26.59 | -0.29 (-1.08%) | 9,679,457 |
| 10 Jan 2024 | CNY | 26.51 | 27.08 | 26.45 | 26.88 | 26.88 | +0.33 (+1.24%) | 16,063,376 |
| 9 Jan 2024 | CNY | 26.63 | 26.67 | 26.25 | 26.55 | 26.55 | -0.09 (-0.34%) | 7,928,889 |
| 8 Jan 2024 | CNY | 26.69 | 27 | 26.61 | 26.64 | 26.64 | -0.06 (-0.22%) | 11,279,959 |
| 5 Jan 2024 | CNY | 26.63 | 26.95 | 26.48 | 26.7 | 26.7 | +0.07 (+0.26%) | 12,643,134 |
| 4 Jan 2024 | CNY | 26.6 | 26.68 | 26.46 | 26.63 | 26.63 | +0.05 (+0.19%) | 8,192,603 |
| 3 Jan 2024 | CNY | 26.48 | 26.71 | 26.4 | 26.58 | 26.58 | +0.02 (+0.08%) | 9,463,401 |
| 2 Jan 2024 | CNY | 26.66 | 26.83 | 26.55 | 26.56 | 26.56 | -0.15 (-0.56%) | 9,834,266 |
| 29 Dec 2023 | CNY | 26.68 | 26.8 | 26.49 | 26.71 | 26.71 | +0.01 (+0.04%) | 9,584,445 |
| 28 Dec 2023 | CNY | 26.46 | 26.81 | 26.34 | 26.7 | 26.7 | +0.24 (+0.91%) | 13,422,918 |
