| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 22.07 | 22.23 | 20.93 | 21.01 | 21.01 | -1.06 (-4.80%) | 1,779,317 |
| 30 Jan 2024 | CNY | 22.72 | 22.88 | 22.06 | 22.07 | 22.07 | -0.7 (-3.07%) | 1,141,300 |
| 29 Jan 2024 | CNY | 23.59 | 23.94 | 22.71 | 22.77 | 22.77 | -0.93 (-3.92%) | 1,326,700 |
| 26 Jan 2024 | CNY | 23.9 | 24.29 | 23.58 | 23.7 | 23.7 | -0.3 (-1.25%) | 1,279,100 |
| 25 Jan 2024 | CNY | 23.59 | 24.08 | 23.31 | 24 | 24 | +0.32 (+1.35%) | 1,613,600 |
| 24 Jan 2024 | CNY | 23.5 | 23.86 | 22.52 | 23.68 | 23.68 | +0.26 (+1.11%) | 2,044,300 |
| 23 Jan 2024 | CNY | 23.16 | 23.87 | 22.51 | 23.42 | 23.42 | -0.32 (-1.35%) | 3,117,926 |
| 22 Jan 2024 | CNY | 26.1 | 26.1 | 23.74 | 23.74 | 23.74 | -2.64 (-10.01%) | 5,417,115 |
| 19 Jan 2024 | CNY | 25.82 | 28.06 | 25.12 | 26.38 | 26.38 | +0.87 (+3.41%) | 5,653,315 |
| 18 Jan 2024 | CNY | 25.7 | 26.4 | 24.78 | 25.51 | 25.51 | -0.4 (-1.54%) | 1,369,000 |
| 17 Jan 2024 | CNY | 26.24 | 26.5 | 25.91 | 25.91 | 25.91 | -0.52 (-1.97%) | 700,600 |
| 16 Jan 2024 | CNY | 26.49 | 26.79 | 26.03 | 26.43 | 26.43 | -0.17 (-0.64%) | 675,500 |
| 15 Jan 2024 | CNY | 27 | 27.3 | 26.34 | 26.6 | 26.6 | -0.3 (-1.12%) | 596,000 |
| 12 Jan 2024 | CNY | 27.74 | 27.83 | 26.84 | 26.9 | 26.9 | +0.02 (+0.07%) | 913,000 |
| 11 Jan 2024 | CNY | 26.93 | 27.08 | 26.35 | 26.88 | 26.88 | +0.19 (+0.71%) | 929,500 |
| 10 Jan 2024 | CNY | 27.06 | 27.06 | 26.38 | 26.69 | 26.69 | -0.21 (-0.78%) | 683,600 |
| 9 Jan 2024 | CNY | 26.71 | 27.19 | 26.71 | 26.9 | 26.9 | +0.06 (+0.22%) | 575,600 |
| 8 Jan 2024 | CNY | 27.02 | 27.37 | 26.78 | 26.84 | 26.84 | -0.49 (-1.79%) | 795,500 |
| 5 Jan 2024 | CNY | 27.78 | 27.78 | 27.16 | 27.33 | 27.33 | -0.46 (-1.66%) | 813,200 |
| 4 Jan 2024 | CNY | 27.42 | 27.97 | 27.42 | 27.79 | 27.79 | +0.21 (+0.76%) | 976,300 |
| 3 Jan 2024 | CNY | 28 | 28.18 | 27.41 | 27.58 | 27.58 | -0.55 (-1.96%) | 1,598,490 |
| 2 Jan 2024 | CNY | 27.71 | 29.14 | 27.54 | 28.13 | 28.13 | +0.73 (+2.66%) | 2,631,097 |
| 29 Dec 2023 | CNY | 26.95 | 27.45 | 26.93 | 27.4 | 27.4 | +0.45 (+1.67%) | 685,226 |
| 28 Dec 2023 | CNY | 26.06 | 27.1 | 25.82 | 26.95 | 26.95 | +0.86 (+3.30%) | 877,726 |
| 27 Dec 2023 | CNY | 26.08 | 26.25 | 25.92 | 26.09 | 26.09 | +0.07 (+0.27%) | 479,400 |
| 26 Dec 2023 | CNY | 26.64 | 26.64 | 25.96 | 26.02 | 26.02 | -0.39 (-1.48%) | 652,415 |
| 25 Dec 2023 | CNY | 26.78 | 26.78 | 26.21 | 26.41 | 26.41 | -0.25 (-0.94%) | 675,900 |
| 22 Dec 2023 | CNY | 26.98 | 27.2 | 26.55 | 26.66 | 26.66 | -0.33 (-1.22%) | 710,400 |
| 21 Dec 2023 | CNY | 26.61 | 27.08 | 26.11 | 26.99 | 26.99 | +0.19 (+0.71%) | 847,400 |
| 20 Dec 2023 | CNY | 27.06 | 27.23 | 26.7 | 26.8 | 26.8 | -0.22 (-0.81%) | 621,100 |
