| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 23.04 | 23.09 | 21.01 | 21.35 | 21.35 | -1.69 (-7.34%) | 10,833,120 |
| 2 Feb 2024 | CNY | 24.3 | 24.59 | 22.14 | 23.04 | 23.04 | -1.29 (-5.30%) | 10,621,627 |
| 1 Feb 2024 | CNY | 24.46 | 24.84 | 24.13 | 24.33 | 24.33 | +0.05 (+0.21%) | 5,726,069 |
| 31 Jan 2024 | CNY | 25.65 | 25.65 | 24.2 | 24.28 | 24.28 | -1.44 (-5.60%) | 7,586,454 |
| 30 Jan 2024 | CNY | 26.11 | 26.63 | 25.71 | 25.72 | 25.72 | -0.46 (-1.76%) | 5,581,931 |
| 29 Jan 2024 | CNY | 26.84 | 27.1 | 26.16 | 26.18 | 26.18 | -0.69 (-2.57%) | 4,774,559 |
| 26 Jan 2024 | CNY | 27.14 | 27.31 | 26.78 | 26.87 | 26.87 | -0.29 (-1.07%) | 6,143,053 |
| 25 Jan 2024 | CNY | 26.28 | 27.17 | 26.04 | 27.16 | 27.16 | +0.87 (+3.31%) | 11,027,714 |
| 24 Jan 2024 | CNY | 26.7 | 26.85 | 25.1 | 26.29 | 26.29 | -0.35 (-1.31%) | 16,248,230 |
| 23 Jan 2024 | CNY | 26.39 | 26.88 | 26.01 | 26.64 | 26.64 | +0.24 (+0.91%) | 4,547,501 |
| 22 Jan 2024 | CNY | 28.26 | 28.26 | 26.18 | 26.4 | 26.4 | -1.85 (-6.55%) | 6,189,881 |
| 19 Jan 2024 | CNY | 28.44 | 28.79 | 28.1 | 28.25 | 28.25 | -0.2 (-0.70%) | 3,773,437 |
| 18 Jan 2024 | CNY | 28.31 | 28.59 | 27.57 | 28.45 | 28.45 | -0.34 (-1.18%) | 6,060,975 |
| 17 Jan 2024 | CNY | 29.45 | 29.55 | 28.79 | 28.79 | 28.79 | -0.67 (-2.27%) | 2,497,586 |
| 16 Jan 2024 | CNY | 29.89 | 29.89 | 29.05 | 29.46 | 29.46 | -0.01 (-0.03%) | 2,633,935 |
| 15 Jan 2024 | CNY | 29.79 | 29.89 | 29.28 | 29.47 | 29.47 | -0.63 (-2.09%) | 3,821,412 |
| 12 Jan 2024 | CNY | 29.63 | 30.39 | 29.53 | 30.1 | 30.1 | +0.5 (+1.69%) | 6,433,313 |
| 11 Jan 2024 | CNY | 28.89 | 29.68 | 28.88 | 29.6 | 29.6 | +0.61 (+2.10%) | 3,491,440 |
| 10 Jan 2024 | CNY | 29.53 | 29.72 | 28.79 | 28.99 | 28.99 | -0.73 (-2.46%) | 4,606,664 |
| 9 Jan 2024 | CNY | 29.95 | 30.14 | 29.45 | 29.72 | 29.72 | -0.17 (-0.57%) | 3,745,888 |
| 8 Jan 2024 | CNY | 30.41 | 30.42 | 29.79 | 29.89 | 29.89 | -0.56 (-1.84%) | 3,730,251 |
| 5 Jan 2024 | CNY | 31.1 | 31.1 | 30.27 | 30.45 | 30.45 | -0.52 (-1.68%) | 4,223,212 |
| 4 Jan 2024 | CNY | 31.16 | 31.37 | 30.81 | 30.97 | 30.97 | -0.19 (-0.61%) | 3,153,991 |
| 3 Jan 2024 | CNY | 31.29 | 31.44 | 31 | 31.16 | 31.16 | -0.13 (-0.42%) | 3,353,039 |
| 2 Jan 2024 | CNY | 31.61 | 31.95 | 31.28 | 31.29 | 31.29 | -0.29 (-0.92%) | 5,038,602 |
| 29 Dec 2023 | CNY | 31.32 | 31.68 | 31.2 | 31.58 | 31.58 | +0.38 (+1.22%) | 5,017,520 |
| 28 Dec 2023 | CNY | 30.67 | 31.35 | 30.48 | 31.2 | 31.2 | +0.52 (+1.69%) | 5,547,566 |
| 27 Dec 2023 | CNY | 30.42 | 30.75 | 30.39 | 30.68 | 30.68 | +0.27 (+0.89%) | 2,914,244 |
| 26 Dec 2023 | CNY | 30.87 | 30.94 | 30.3 | 30.41 | 30.41 | -0.57 (-1.84%) | 3,416,687 |
| 25 Dec 2023 | CNY | 30.57 | 31.05 | 30.46 | 30.98 | 30.98 | +0.3 (+0.98%) | 3,214,912 |
