| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 20.67 | 20.99 | 19.77 | 20.3 | 20.3 | -0.8 (-3.79%) | 57,313,676 |
| 2 Feb 2024 | CNY | 21.6 | 21.69 | 20.48 | 21.1 | 21.1 | -0.5 (-2.31%) | 43,200,101 |
| 1 Feb 2024 | CNY | 20.93 | 22 | 20.72 | 21.6 | 21.6 | +0.6 (+2.86%) | 42,114,552 |
| 31 Jan 2024 | CNY | 20.61 | 21.7 | 20.6 | 21 | 21 | +0.39 (+1.89%) | 56,312,288 |
| 30 Jan 2024 | CNY | 20.96 | 21.81 | 20.61 | 20.61 | 20.61 | -0.2 (-0.96%) | 41,167,171 |
| 29 Jan 2024 | CNY | 21.25 | 21.28 | 20.67 | 20.81 | 20.81 | -0.51 (-2.39%) | 35,262,567 |
| 26 Jan 2024 | CNY | 21.79 | 21.79 | 20.97 | 21.32 | 21.32 | -0.91 (-4.09%) | 56,378,250 |
| 25 Jan 2024 | CNY | 23 | 23 | 21.38 | 22.23 | 22.23 | -0.92 (-3.97%) | 72,788,726 |
| 24 Jan 2024 | CNY | 23.28 | 23.46 | 22.23 | 23.15 | 23.15 | -0.11 (-0.47%) | 41,013,511 |
| 23 Jan 2024 | CNY | 23.06 | 23.56 | 22.82 | 23.26 | 23.26 | +0.15 (+0.65%) | 24,959,598 |
| 22 Jan 2024 | CNY | 24.03 | 24.11 | 22.88 | 23.11 | 23.11 | -1 (-4.15%) | 33,137,425 |
| 19 Jan 2024 | CNY | 24.48 | 24.75 | 23.88 | 24.11 | 24.11 | -0.36 (-1.47%) | 21,700,465 |
| 18 Jan 2024 | CNY | 24 | 24.52 | 23.59 | 24.47 | 24.47 | +0.27 (+1.12%) | 38,859,434 |
| 17 Jan 2024 | CNY | 25.35 | 25.35 | 24.2 | 24.2 | 24.2 | -1.27 (-4.99%) | 38,984,648 |
| 16 Jan 2024 | CNY | 25.54 | 26.05 | 25.1 | 25.47 | 25.47 | -0.1 (-0.39%) | 25,434,835 |
| 15 Jan 2024 | CNY | 25.5 | 25.61 | 24.95 | 25.57 | 25.57 | +0.04 (+0.16%) | 24,297,811 |
| 12 Jan 2024 | CNY | 25.7 | 26.09 | 25.47 | 25.53 | 25.53 | -0.28 (-1.08%) | 26,625,592 |
| 11 Jan 2024 | CNY | 25.9 | 25.92 | 24.83 | 25.81 | 25.81 | -0.11 (-0.42%) | 33,470,332 |
| 10 Jan 2024 | CNY | 26.11 | 26.33 | 25.85 | 25.92 | 25.92 | -0.36 (-1.37%) | 18,972,322 |
| 9 Jan 2024 | CNY | 26.15 | 26.81 | 25.91 | 26.28 | 26.28 | +0.21 (+0.81%) | 17,652,558 |
| 8 Jan 2024 | CNY | 26.91 | 26.91 | 25.78 | 26.07 | 26.07 | -0.93 (-3.44%) | 33,883,905 |
| 5 Jan 2024 | CNY | 27.14 | 27.88 | 26.82 | 27 | 27 | -0.05 (-0.18%) | 28,487,438 |
| 4 Jan 2024 | CNY | 26.85 | 27.31 | 26.62 | 27.05 | 27.05 | +0.43 (+1.62%) | 26,686,546 |
| 3 Jan 2024 | CNY | 28.34 | 28.34 | 26.5 | 26.62 | 26.62 | -1.74 (-6.14%) | 55,478,176 |
| 2 Jan 2024 | CNY | 29.4 | 29.4 | 28.36 | 28.36 | 28.36 | -1.04 (-3.54%) | 20,374,424 |
| 29 Dec 2023 | CNY | 28.19 | 29.45 | 28.11 | 29.4 | 29.4 | +1.22 (+4.33%) | 35,540,946 |
| 28 Dec 2023 | CNY | 28.49 | 28.55 | 27.94 | 28.18 | 28.18 | -0.22 (-0.77%) | 21,635,286 |
| 27 Dec 2023 | CNY | 28.18 | 28.85 | 28 | 28.4 | 28.4 | +0.28 (+1.00%) | 20,104,040 |
| 26 Dec 2023 | CNY | 29 | 29 | 27.5 | 28.12 | 28.12 | -0.96 (-3.30%) | 30,904,003 |
| 25 Dec 2023 | CNY | 28.69 | 29.35 | 28.61 | 29.08 | 29.08 | +0.25 (+0.87%) | 15,017,978 |
