| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 21.23 | 21.63 | 19.58 | 20.24 | 20.24 | -1.36 (-6.30%) | 34,287,076 |
| 2 Feb 2024 | CNY | 22.43 | 23.03 | 20.85 | 21.6 | 21.6 | -1.08 (-4.76%) | 31,576,052 |
| 1 Feb 2024 | CNY | 21.48 | 23.44 | 21.25 | 22.68 | 22.68 | +0.96 (+4.42%) | 36,861,402 |
| 31 Jan 2024 | CNY | 22.75 | 22.98 | 21.7 | 21.72 | 21.72 | -1.29 (-5.61%) | 28,362,720 |
| 30 Jan 2024 | CNY | 23.55 | 24.22 | 22.95 | 23.01 | 23.01 | -0.73 (-3.07%) | 20,199,351 |
| 29 Jan 2024 | CNY | 25.7 | 25.7 | 23.74 | 23.74 | 23.74 | -1.96 (-7.63%) | 31,162,624 |
| 26 Jan 2024 | CNY | 26.18 | 26.3 | 25.48 | 25.7 | 25.7 | -0.72 (-2.73%) | 28,752,265 |
| 25 Jan 2024 | CNY | 25.4 | 26.6 | 25.17 | 26.42 | 26.42 | +0.74 (+2.88%) | 44,052,815 |
| 24 Jan 2024 | CNY | 25.32 | 25.8 | 24.63 | 25.68 | 25.68 | +0.36 (+1.42%) | 42,542,129 |
| 23 Jan 2024 | CNY | 23.52 | 25.72 | 23.52 | 25.32 | 25.32 | +1.56 (+6.57%) | 47,284,461 |
| 22 Jan 2024 | CNY | 25.15 | 25.27 | 23.49 | 23.76 | 23.76 | -0.73 (-2.98%) | 32,479,677 |
| 19 Jan 2024 | CNY | 24.34 | 25.3 | 24.22 | 24.49 | 24.49 | -0.09 (-0.37%) | 31,236,791 |
| 18 Jan 2024 | CNY | 23.02 | 24.59 | 22.91 | 24.58 | 24.58 | +1.03 (+4.37%) | 36,533,170 |
| 17 Jan 2024 | CNY | 24.06 | 24.29 | 23.5 | 23.55 | 23.55 | -0.53 (-2.20%) | 16,774,502 |
| 16 Jan 2024 | CNY | 24.31 | 24.4 | 23.65 | 24.08 | 24.08 | -0.3 (-1.23%) | 17,868,170 |
| 15 Jan 2024 | CNY | 24.11 | 24.66 | 24.01 | 24.38 | 24.38 | +0.06 (+0.25%) | 12,618,410 |
| 12 Jan 2024 | CNY | 24.7 | 24.79 | 24.26 | 24.32 | 24.32 | -0.58 (-2.33%) | 14,232,488 |
| 11 Jan 2024 | CNY | 24 | 25.06 | 23.97 | 24.9 | 24.9 | +0.79 (+3.28%) | 23,314,303 |
| 10 Jan 2024 | CNY | 24.95 | 24.96 | 24 | 24.11 | 24.11 | -1.07 (-4.25%) | 23,234,121 |
| 9 Jan 2024 | CNY | 25.46 | 25.73 | 24.7 | 25.18 | 25.18 | +0.18 (+0.72%) | 22,260,714 |
| 8 Jan 2024 | CNY | 26.36 | 26.44 | 24.98 | 25 | 25 | -1.36 (-5.16%) | 27,865,546 |
| 5 Jan 2024 | CNY | 27.86 | 27.86 | 26.12 | 26.36 | 26.36 | -1.66 (-5.92%) | 34,225,336 |
| 4 Jan 2024 | CNY | 27.64 | 28.14 | 27.39 | 28.02 | 28.02 | +0.4 (+1.45%) | 17,921,783 |
| 3 Jan 2024 | CNY | 27.8 | 28.16 | 27.33 | 27.62 | 27.62 | -0.28 (-1.00%) | 18,630,825 |
| 2 Jan 2024 | CNY | 28.35 | 28.65 | 27.9 | 27.9 | 27.9 | -0.6 (-2.11%) | 18,406,420 |
| 29 Dec 2023 | CNY | 27.98 | 28.96 | 27.87 | 28.5 | 28.5 | +0.49 (+1.75%) | 28,054,458 |
| 28 Dec 2023 | CNY | 27.12 | 28.15 | 26.95 | 28.01 | 28.01 | +0.74 (+2.71%) | 26,909,412 |
| 27 Dec 2023 | CNY | 27.65 | 27.74 | 26.89 | 27.27 | 27.27 | -0.18 (-0.66%) | 21,977,140 |
| 26 Dec 2023 | CNY | 28.18 | 28.23 | 27.15 | 27.45 | 27.45 | -0.89 (-3.14%) | 21,231,560 |
| 25 Dec 2023 | CNY | 27.99 | 28.38 | 27.49 | 28.34 | 28.34 | +0.47 (+1.69%) | 20,549,164 |
