| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 21.48 | 21.99 | 19.48 | 19.52 | 19.52 | -2.12 (-9.80%) | 9,131,046 |
| 2 Feb 2024 | CNY | 23.38 | 23.87 | 20.93 | 21.64 | 21.64 | -1.62 (-6.96%) | 6,495,561 |
| 1 Feb 2024 | CNY | 23.03 | 24 | 22.74 | 23.26 | 23.26 | -0.09 (-0.39%) | 4,205,200 |
| 31 Jan 2024 | CNY | 24.8 | 24.99 | 23.32 | 23.35 | 23.35 | -1.46 (-5.88%) | 3,827,066 |
| 30 Jan 2024 | CNY | 25.49 | 25.8 | 24.71 | 24.81 | 24.81 | -0.72 (-2.82%) | 2,834,655 |
| 29 Jan 2024 | CNY | 26.5 | 26.77 | 25.52 | 25.53 | 25.53 | -0.87 (-3.30%) | 3,334,712 |
| 26 Jan 2024 | CNY | 27.01 | 27.02 | 26.3 | 26.4 | 26.4 | -0.62 (-2.29%) | 3,845,589 |
| 25 Jan 2024 | CNY | 25.97 | 27.2 | 25.54 | 27.02 | 27.02 | +1.36 (+5.30%) | 5,765,880 |
| 24 Jan 2024 | CNY | 26 | 26.08 | 24.57 | 25.66 | 25.66 | 0.0 (0.0%) | 4,169,300 |
| 23 Jan 2024 | CNY | 25.17 | 25.8 | 25 | 25.66 | 25.66 | +0.57 (+2.27%) | 4,922,022 |
| 22 Jan 2024 | CNY | 26.7 | 26.89 | 24.9 | 25.09 | 25.09 | -1.66 (-6.21%) | 4,730,406 |
| 19 Jan 2024 | CNY | 27.3 | 27.45 | 26.75 | 26.75 | 26.75 | -0.56 (-2.05%) | 2,355,345 |
| 18 Jan 2024 | CNY | 27.03 | 27.46 | 26.36 | 27.31 | 27.31 | +0.02 (+0.07%) | 4,857,343 |
| 17 Jan 2024 | CNY | 27.92 | 28.1 | 27.22 | 27.29 | 27.29 | -0.69 (-2.47%) | 2,738,066 |
| 16 Jan 2024 | CNY | 28.45 | 28.45 | 27.57 | 27.98 | 27.98 | -0.58 (-2.03%) | 4,303,044 |
| 15 Jan 2024 | CNY | 28.46 | 28.82 | 28.12 | 28.56 | 28.56 | +0.09 (+0.32%) | 3,306,400 |
| 12 Jan 2024 | CNY | 29.31 | 29.35 | 28.32 | 28.47 | 28.47 | -0.84 (-2.87%) | 4,546,535 |
| 11 Jan 2024 | CNY | 28.76 | 29.58 | 28.76 | 29.31 | 29.31 | +0.55 (+1.91%) | 3,749,934 |
| 10 Jan 2024 | CNY | 29.3 | 29.6 | 28.7 | 28.76 | 28.76 | -0.75 (-2.54%) | 3,663,352 |
| 9 Jan 2024 | CNY | 29.21 | 30.04 | 29.21 | 29.51 | 29.51 | +0.35 (+1.20%) | 4,002,300 |
| 8 Jan 2024 | CNY | 30 | 30.22 | 29.16 | 29.16 | 29.16 | -0.93 (-3.09%) | 4,219,800 |
| 5 Jan 2024 | CNY | 32.24 | 32.24 | 29.86 | 30.09 | 30.09 | -2.14 (-6.64%) | 8,691,660 |
| 4 Jan 2024 | CNY | 32.53 | 32.54 | 32.06 | 32.23 | 32.23 | -0.41 (-1.26%) | 2,494,986 |
| 3 Jan 2024 | CNY | 33.37 | 33.68 | 32.2 | 32.64 | 32.64 | -0.73 (-2.19%) | 4,441,417 |
| 2 Jan 2024 | CNY | 33.53 | 33.92 | 33.04 | 33.37 | 33.37 | -0.28 (-0.83%) | 3,718,600 |
| 29 Dec 2023 | CNY | 32.83 | 33.81 | 32.81 | 33.65 | 33.65 | +0.54 (+1.63%) | 4,027,923 |
| 28 Dec 2023 | CNY | 32.18 | 33.3 | 31.93 | 33.11 | 33.11 | +0.76 (+2.35%) | 4,656,847 |
| 27 Dec 2023 | CNY | 31.91 | 32.55 | 31.68 | 32.35 | 32.35 | +0.37 (+1.16%) | 3,622,758 |
| 26 Dec 2023 | CNY | 32.74 | 32.78 | 31.49 | 31.98 | 31.98 | -0.99 (-3.00%) | 4,646,949 |
| 25 Dec 2023 | CNY | 31.79 | 33 | 31.71 | 32.97 | 32.97 | +1.01 (+3.16%) | 5,500,757 |
