| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 20.51 | 21.9 | 20.5 | 21.17 | 21.17 | +0.53 (+2.57%) | 7,373,527 |
| 6 Feb 2024 | CNY | 19.3 | 21.03 | 19.1 | 20.64 | 20.64 | +0.72 (+3.61%) | 8,103,701 |
| 5 Feb 2024 | CNY | 20.29 | 21.51 | 18.59 | 19.92 | 19.92 | -0.74 (-3.58%) | 7,839,692 |
| 2 Feb 2024 | CNY | 21.77 | 22.21 | 19.73 | 20.66 | 20.66 | -1.2 (-5.49%) | 5,393,357 |
| 1 Feb 2024 | CNY | 21.66 | 22.57 | 21.18 | 21.86 | 21.86 | +0.14 (+0.64%) | 6,362,073 |
| 31 Jan 2024 | CNY | 22.21 | 22.85 | 21.61 | 21.72 | 21.72 | -0.78 (-3.47%) | 4,669,784 |
| 30 Jan 2024 | CNY | 23.1 | 23.58 | 22.38 | 22.5 | 22.5 | -0.88 (-3.76%) | 2,697,700 |
| 29 Jan 2024 | CNY | 24.21 | 24.44 | 23.2 | 23.38 | 23.38 | -0.83 (-3.43%) | 3,502,967 |
| 26 Jan 2024 | CNY | 25.16 | 25.16 | 24.13 | 24.21 | 24.21 | -0.99 (-3.93%) | 3,519,000 |
| 25 Jan 2024 | CNY | 24.36 | 25.42 | 23.89 | 25.2 | 25.2 | +1.02 (+4.22%) | 4,591,206 |
| 24 Jan 2024 | CNY | 24.46 | 24.69 | 23.14 | 24.18 | 24.18 | -0.27 (-1.10%) | 4,286,340 |
| 23 Jan 2024 | CNY | 23.97 | 24.88 | 23.63 | 24.45 | 24.45 | +0.57 (+2.39%) | 4,314,484 |
| 22 Jan 2024 | CNY | 26.17 | 26.5 | 23.8 | 23.88 | 23.88 | -1.23 (-4.90%) | 5,589,287 |
| 19 Jan 2024 | CNY | 25.59 | 26.11 | 25.05 | 25.11 | 25.11 | -0.49 (-1.91%) | 2,685,434 |
| 18 Jan 2024 | CNY | 25.38 | 25.68 | 24.66 | 25.6 | 25.6 | +0.14 (+0.55%) | 3,856,494 |
| 17 Jan 2024 | CNY | 26.8 | 27.38 | 25.46 | 25.46 | 25.46 | -0.8 (-3.05%) | 4,277,076 |
| 16 Jan 2024 | CNY | 26.53 | 26.55 | 25.8 | 26.26 | 26.26 | -0.2 (-0.76%) | 3,415,300 |
| 15 Jan 2024 | CNY | 26.8 | 27.06 | 26.41 | 26.46 | 26.46 | -0.23 (-0.86%) | 2,824,200 |
| 12 Jan 2024 | CNY | 27.09 | 27.14 | 26.64 | 26.69 | 26.69 | -0.51 (-1.87%) | 2,469,000 |
| 11 Jan 2024 | CNY | 26.55 | 27.32 | 26.3 | 27.2 | 27.2 | +0.81 (+3.07%) | 3,069,700 |
| 10 Jan 2024 | CNY | 26.99 | 27.01 | 26.21 | 26.39 | 26.39 | -0.62 (-2.30%) | 3,599,800 |
| 9 Jan 2024 | CNY | 27.28 | 27.59 | 26.82 | 27.01 | 27.01 | +0.03 (+0.11%) | 2,684,258 |
| 8 Jan 2024 | CNY | 27.88 | 27.88 | 26.77 | 26.98 | 26.98 | -0.9 (-3.23%) | 4,247,460 |
| 5 Jan 2024 | CNY | 29.26 | 29.35 | 27.7 | 27.88 | 27.88 | -1.38 (-4.72%) | 4,496,674 |
| 4 Jan 2024 | CNY | 29.77 | 29.8 | 29.2 | 29.26 | 29.26 | -0.51 (-1.71%) | 2,034,020 |
| 3 Jan 2024 | CNY | 30.33 | 30.34 | 29.56 | 29.77 | 29.77 | -0.7 (-2.30%) | 2,555,340 |
| 2 Jan 2024 | CNY | 30.67 | 30.9 | 30.38 | 30.47 | 30.47 | -0.18 (-0.59%) | 2,863,400 |
| 29 Dec 2023 | CNY | 30 | 30.69 | 29.7 | 30.65 | 30.65 | +0.65 (+2.17%) | 3,007,100 |
| 28 Dec 2023 | CNY | 29.35 | 30.1 | 29.18 | 30 | 30 | +0.55 (+1.87%) | 3,438,600 |
| 27 Dec 2023 | CNY | 29.09 | 29.64 | 28.93 | 29.45 | 29.45 | +0.36 (+1.24%) | 2,550,888 |
