| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 20.24 | 20.72 | 18.4 | 18.4 | 18.4 | -2.04 (-9.98%) | 6,114,221 |
| 2 Feb 2024 | CNY | 21.56 | 22.07 | 19.61 | 20.44 | 20.44 | -1.09 (-5.06%) | 4,608,518 |
| 1 Feb 2024 | CNY | 21.92 | 22.2 | 21.33 | 21.53 | 21.53 | -0.46 (-2.09%) | 4,471,700 |
| 31 Jan 2024 | CNY | 23.02 | 23.5 | 21.87 | 21.99 | 21.99 | -1.96 (-8.18%) | 4,445,800 |
| 30 Jan 2024 | CNY | 24.24 | 24.52 | 23.74 | 23.95 | 23.95 | -0.31 (-1.28%) | 2,407,461 |
| 29 Jan 2024 | CNY | 25.2 | 25.5 | 24.2 | 24.26 | 24.26 | -0.99 (-3.92%) | 2,362,400 |
| 26 Jan 2024 | CNY | 26 | 26.11 | 25.25 | 25.25 | 25.25 | -0.68 (-2.62%) | 2,634,707 |
| 25 Jan 2024 | CNY | 25.18 | 26.08 | 24.69 | 25.93 | 25.93 | +0.85 (+3.39%) | 3,372,400 |
| 24 Jan 2024 | CNY | 25.19 | 25.29 | 24.27 | 25.08 | 25.08 | +0.12 (+0.48%) | 4,385,700 |
| 23 Jan 2024 | CNY | 24.74 | 25.18 | 24.38 | 24.96 | 24.96 | +0.05 (+0.20%) | 5,221,300 |
| 22 Jan 2024 | CNY | 27.79 | 27.99 | 24.91 | 24.91 | 24.91 | -2.77 (-10.01%) | 3,444,200 |
| 19 Jan 2024 | CNY | 28.78 | 28.87 | 27.66 | 27.68 | 27.68 | -1.09 (-3.79%) | 2,003,076 |
| 18 Jan 2024 | CNY | 29 | 29.49 | 28.01 | 28.77 | 28.77 | -0.61 (-2.08%) | 2,404,000 |
| 17 Jan 2024 | CNY | 30.27 | 30.68 | 29.29 | 29.38 | 29.38 | -1.03 (-3.39%) | 2,177,300 |
| 16 Jan 2024 | CNY | 29.62 | 30.44 | 29.35 | 30.41 | 30.41 | +0.77 (+2.60%) | 2,546,800 |
| 15 Jan 2024 | CNY | 29.92 | 30 | 29.14 | 29.64 | 29.64 | -0.4 (-1.33%) | 2,580,900 |
| 12 Jan 2024 | CNY | 30.56 | 30.66 | 29.91 | 30.04 | 30.04 | -0.63 (-2.05%) | 1,752,900 |
| 11 Jan 2024 | CNY | 30.28 | 31 | 30.2 | 30.67 | 30.67 | +0.39 (+1.29%) | 2,264,100 |
| 10 Jan 2024 | CNY | 31.16 | 31.16 | 30.14 | 30.28 | 30.28 | -0.98 (-3.13%) | 1,877,578 |
| 9 Jan 2024 | CNY | 31.85 | 31.87 | 30.88 | 31.26 | 31.26 | -0.13 (-0.41%) | 2,401,100 |
| 8 Jan 2024 | CNY | 31.81 | 32.25 | 31.39 | 31.39 | 31.39 | -0.6 (-1.88%) | 2,161,000 |
| 5 Jan 2024 | CNY | 33.03 | 33.29 | 31.85 | 31.99 | 31.99 | -0.94 (-2.85%) | 2,142,300 |
| 4 Jan 2024 | CNY | 32.79 | 33.35 | 32.33 | 32.93 | 32.93 | +0.1 (+0.30%) | 1,915,000 |
| 3 Jan 2024 | CNY | 33.57 | 33.58 | 32.76 | 32.83 | 32.83 | -0.8 (-2.38%) | 3,106,600 |
| 2 Jan 2024 | CNY | 34.48 | 34.68 | 33.57 | 33.63 | 33.63 | -0.9 (-2.61%) | 2,588,400 |
| 29 Dec 2023 | CNY | 34.04 | 34.53 | 33.29 | 34.53 | 34.53 | +0.39 (+1.14%) | 3,432,192 |
| 28 Dec 2023 | CNY | 33.48 | 34.35 | 33.08 | 34.14 | 34.14 | +0.65 (+1.94%) | 2,944,900 |
| 27 Dec 2023 | CNY | 33.18 | 33.88 | 32.7 | 33.49 | 33.49 | +0.44 (+1.33%) | 2,215,418 |
| 26 Dec 2023 | CNY | 33.77 | 34.23 | 32.92 | 33.05 | 33.05 | -0.84 (-2.48%) | 2,166,700 |
| 25 Dec 2023 | CNY | 33 | 34.14 | 32.63 | 33.89 | 33.89 | +0.84 (+2.54%) | 3,891,900 |
