| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 22.28 | 22.29 | 20.28 | 20.28 | 20.28 | -2.25 (-9.99%) | 1,407,500 |
| 2 Feb 2024 | CNY | 23.74 | 24.14 | 21.45 | 22.53 | 22.53 | -1.2 (-5.06%) | 958,331 |
| 1 Feb 2024 | CNY | 23.93 | 24.05 | 23.14 | 23.73 | 23.73 | -0.08 (-0.34%) | 711,667 |
| 31 Jan 2024 | CNY | 25.37 | 25.42 | 23.78 | 23.81 | 23.81 | -1.49 (-5.89%) | 1,146,747 |
| 30 Jan 2024 | CNY | 26.71 | 26.71 | 25.24 | 25.3 | 25.3 | -1.4 (-5.24%) | 1,055,930 |
| 29 Jan 2024 | CNY | 27.82 | 27.93 | 26.56 | 26.7 | 26.7 | -1.12 (-4.03%) | 771,800 |
| 26 Jan 2024 | CNY | 27.45 | 28.2 | 27.29 | 27.82 | 27.82 | +0.37 (+1.35%) | 1,170,264 |
| 25 Jan 2024 | CNY | 26.94 | 27.55 | 26.42 | 27.45 | 27.45 | +0.55 (+2.04%) | 1,205,645 |
| 24 Jan 2024 | CNY | 27.58 | 27.86 | 26.06 | 26.9 | 26.9 | -0.61 (-2.22%) | 1,269,800 |
| 23 Jan 2024 | CNY | 27.22 | 27.51 | 26.44 | 27.51 | 27.51 | +0.31 (+1.14%) | 801,130 |
| 22 Jan 2024 | CNY | 28.49 | 28.53 | 26.8 | 27.2 | 27.2 | -1.53 (-5.33%) | 548,864 |
| 19 Jan 2024 | CNY | 28.85 | 29.23 | 28.38 | 28.73 | 28.73 | -0.13 (-0.45%) | 643,804 |
| 18 Jan 2024 | CNY | 28.9 | 28.99 | 27.96 | 28.86 | 28.86 | -0.19 (-0.65%) | 688,187 |
| 17 Jan 2024 | CNY | 29.88 | 29.95 | 29.05 | 29.05 | 29.05 | -0.83 (-2.78%) | 424,600 |
| 16 Jan 2024 | CNY | 30.08 | 30.23 | 29.6 | 29.88 | 29.88 | -0.54 (-1.78%) | 560,364 |
| 15 Jan 2024 | CNY | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 0.0 (0.0%) | 370,400 |
| 12 Jan 2024 | CNY | 30.5 | 30.93 | 30.29 | 30.42 | 30.42 | -0.3 (-0.98%) | 418,400 |
| 11 Jan 2024 | CNY | 30.24 | 30.82 | 30.11 | 30.72 | 30.72 | +0.47 (+1.55%) | 442,500 |
| 10 Jan 2024 | CNY | 30.47 | 30.67 | 29.9 | 30.25 | 30.25 | -0.22 (-0.72%) | 357,500 |
| 9 Jan 2024 | CNY | 30.55 | 31.1 | 30.21 | 30.47 | 30.47 | -0.08 (-0.26%) | 473,800 |
| 8 Jan 2024 | CNY | 31.38 | 31.38 | 30.53 | 30.55 | 30.55 | -0.47 (-1.52%) | 389,600 |
| 5 Jan 2024 | CNY | 31.6 | 31.81 | 30.83 | 31.02 | 31.02 | -0.57 (-1.80%) | 462,013 |
| 4 Jan 2024 | CNY | 31.73 | 31.95 | 31.31 | 31.59 | 31.59 | -0.14 (-0.44%) | 460,400 |
| 3 Jan 2024 | CNY | 32.11 | 32.11 | 31.36 | 31.73 | 31.73 | -0.34 (-1.06%) | 354,400 |
| 2 Jan 2024 | CNY | 32 | 32.4 | 31.63 | 32.07 | 32.07 | +0.25 (+0.79%) | 535,870 |
| 29 Dec 2023 | CNY | 31.8 | 31.92 | 31.55 | 31.82 | 31.82 | -0.03 (-0.09%) | 562,600 |
| 28 Dec 2023 | CNY | 30.64 | 31.99 | 30.4 | 31.85 | 31.85 | +1.14 (+3.71%) | 1,018,486 |
| 27 Dec 2023 | CNY | 30.49 | 30.91 | 30.23 | 30.71 | 30.71 | +0.18 (+0.59%) | 449,200 |
| 26 Dec 2023 | CNY | 31.02 | 31.13 | 30.4 | 30.53 | 30.53 | -0.49 (-1.58%) | 602,683 |
| 25 Dec 2023 | CNY | 31.88 | 31.9 | 30.93 | 31.02 | 31.02 | -1.07 (-3.33%) | 836,383 |
