| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 20.19 | 20.65 | 19.25 | 19.43 | 19.43 | -0.37 (-1.87%) | 4,567,726 |
| 6 Feb 2024 | CNY | 18.44 | 20.45 | 17.52 | 19.8 | 19.8 | +0.81 (+4.27%) | 5,434,828 |
| 5 Feb 2024 | CNY | 20.9 | 20.95 | 18.99 | 18.99 | 18.99 | -2.11 (-10.00%) | 5,293,803 |
| 2 Feb 2024 | CNY | 22.26 | 22.79 | 20.1 | 21.1 | 21.1 | -1.23 (-5.51%) | 5,415,259 |
| 1 Feb 2024 | CNY | 22.45 | 22.82 | 21.6 | 22.33 | 22.33 | -0.27 (-1.19%) | 4,340,211 |
| 31 Jan 2024 | CNY | 24.51 | 24.72 | 22.45 | 22.6 | 22.6 | -1.91 (-7.79%) | 4,314,533 |
| 30 Jan 2024 | CNY | 26.12 | 26.12 | 24.5 | 24.51 | 24.51 | -1.61 (-6.16%) | 3,180,555 |
| 29 Jan 2024 | CNY | 27.26 | 27.46 | 26.06 | 26.12 | 26.12 | -1.14 (-4.18%) | 2,659,905 |
| 26 Jan 2024 | CNY | 27.18 | 28.06 | 27.04 | 27.26 | 27.26 | +0.08 (+0.29%) | 2,662,698 |
| 25 Jan 2024 | CNY | 26.47 | 27.38 | 26.04 | 27.18 | 27.18 | +0.7 (+2.64%) | 3,686,133 |
| 24 Jan 2024 | CNY | 26.8 | 27.25 | 25.54 | 26.48 | 26.48 | -0.26 (-0.97%) | 3,731,588 |
| 23 Jan 2024 | CNY | 26.63 | 27.6 | 26.09 | 26.74 | 26.74 | -0.25 (-0.93%) | 3,007,538 |
| 22 Jan 2024 | CNY | 29.18 | 29.18 | 26.2 | 26.99 | 26.99 | -1.71 (-5.96%) | 4,019,363 |
| 19 Jan 2024 | CNY | 28.56 | 29.45 | 28.42 | 28.7 | 28.7 | +0.15 (+0.53%) | 3,136,724 |
| 18 Jan 2024 | CNY | 28 | 28.62 | 27.3 | 28.55 | 28.55 | +0.41 (+1.46%) | 4,336,195 |
| 17 Jan 2024 | CNY | 29.13 | 29.13 | 28.04 | 28.14 | 28.14 | -1.02 (-3.50%) | 3,157,528 |
| 16 Jan 2024 | CNY | 29.71 | 29.73 | 28.7 | 29.16 | 29.16 | -0.48 (-1.62%) | 3,481,051 |
| 15 Jan 2024 | CNY | 29.71 | 30.25 | 29.34 | 29.64 | 29.64 | -0.38 (-1.27%) | 2,487,543 |
| 12 Jan 2024 | CNY | 30.61 | 30.98 | 30 | 30.02 | 30.02 | -0.83 (-2.69%) | 3,606,802 |
| 11 Jan 2024 | CNY | 30.5 | 31.12 | 30.21 | 30.85 | 30.85 | +0.31 (+1.02%) | 3,846,835 |
| 10 Jan 2024 | CNY | 30.29 | 31 | 29 | 30.54 | 30.54 | +0.04 (+0.13%) | 5,544,021 |
| 9 Jan 2024 | CNY | 30.27 | 31.15 | 30.24 | 30.5 | 30.5 | +0.15 (+0.49%) | 5,074,831 |
| 8 Jan 2024 | CNY | 31.7 | 31.7 | 30.33 | 30.35 | 30.35 | -1.58 (-4.95%) | 6,704,235 |
| 5 Jan 2024 | CNY | 33.86 | 34.25 | 31.51 | 31.93 | 31.93 | -2.37 (-6.91%) | 14,355,913 |
| 4 Jan 2024 | CNY | 34.53 | 34.89 | 34.15 | 34.3 | 34.3 | -0.43 (-1.24%) | 7,703,340 |
| 3 Jan 2024 | CNY | 35.74 | 35.86 | 34.26 | 34.73 | 34.73 | -1.13 (-3.15%) | 10,906,330 |
| 2 Jan 2024 | CNY | 37 | 37.3 | 35.66 | 35.86 | 35.86 | -0.91 (-2.47%) | 14,259,179 |
| 29 Dec 2023 | CNY | 33.43 | 36.77 | 33.43 | 36.77 | 36.77 | +3.34 (+9.99%) | 16,019,937 |
| 28 Dec 2023 | CNY | 32.2 | 33.9 | 32 | 33.43 | 33.43 | +1.03 (+3.18%) | 6,825,286 |
| 27 Dec 2023 | CNY | 31.8 | 32.48 | 31.01 | 32.4 | 32.4 | +0.36 (+1.12%) | 3,700,876 |
