| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 17.65 | 19.13 | 17.65 | 17.72 | 17.72 | -0.44 (-2.42%) | 31,481,626 |
| 6 Feb 2024 | CNY | 16.64 | 18.56 | 16.64 | 18.16 | 18.16 | +1.11 (+6.51%) | 30,780,714 |
| 5 Feb 2024 | CNY | 17.73 | 18.1 | 16.01 | 17.05 | 17.05 | -1.09 (-6.01%) | 27,941,096 |
| 2 Feb 2024 | CNY | 18.2 | 18.95 | 17.39 | 18.14 | 18.14 | -0.33 (-1.79%) | 32,839,795 |
| 1 Feb 2024 | CNY | 16.72 | 19.22 | 16.71 | 18.47 | 18.47 | +1.81 (+10.86%) | 39,702,504 |
| 31 Jan 2024 | CNY | 17.6 | 18.18 | 16.61 | 16.66 | 16.66 | -1.35 (-7.50%) | 24,533,682 |
| 30 Jan 2024 | CNY | 18.58 | 19.19 | 17.99 | 18.01 | 18.01 | -0.99 (-5.21%) | 23,582,606 |
| 29 Jan 2024 | CNY | 21.85 | 21.9 | 18.9 | 19 | 19 | -2.88 (-13.16%) | 32,357,055 |
| 26 Jan 2024 | CNY | 22.34 | 23.4 | 21.7 | 21.88 | 21.88 | -0.62 (-2.76%) | 28,168,309 |
| 25 Jan 2024 | CNY | 22.1 | 22.82 | 21.15 | 22.5 | 22.5 | +0.12 (+0.54%) | 31,766,583 |
| 24 Jan 2024 | CNY | 22.26 | 23.2 | 21.1 | 22.38 | 22.38 | -0.37 (-1.63%) | 31,192,775 |
| 23 Jan 2024 | CNY | 22.25 | 24.2 | 21.6 | 22.75 | 22.75 | -0.02 (-0.09%) | 33,380,491 |
| 22 Jan 2024 | CNY | 22.67 | 24.02 | 21.56 | 22.77 | 22.77 | -0.31 (-1.34%) | 35,889,401 |
| 19 Jan 2024 | CNY | 26.59 | 26.59 | 22.78 | 23.08 | 23.08 | -4.92 (-17.57%) | 43,986,594 |
| 18 Jan 2024 | CNY | 27.27 | 29.72 | 27.27 | 28 | 28 | +0.1 (+0.36%) | 51,504,860 |
| 17 Jan 2024 | CNY | 27.57 | 28.5 | 26.91 | 27.9 | 27.9 | -0.5 (-1.76%) | 37,007,918 |
| 16 Jan 2024 | CNY | 26.55 | 29.8 | 26.22 | 28.4 | 28.4 | +2.18 (+8.31%) | 53,782,225 |
| 15 Jan 2024 | CNY | 25.23 | 26.78 | 24.6 | 26.22 | 26.22 | +0.6 (+2.34%) | 33,337,637 |
| 12 Jan 2024 | CNY | 25.17 | 27.6 | 25.13 | 25.62 | 25.62 | +0.1 (+0.39%) | 45,523,267 |
| 11 Jan 2024 | CNY | 24.6 | 26.02 | 24.32 | 25.52 | 25.52 | +0.96 (+3.91%) | 36,199,700 |
| 10 Jan 2024 | CNY | 24.3 | 26.2 | 23.68 | 24.56 | 24.56 | -0.67 (-2.66%) | 36,938,767 |
| 9 Jan 2024 | CNY | 27.04 | 28.3 | 25.23 | 25.23 | 25.23 | -2.65 (-9.51%) | 45,093,376 |
| 8 Jan 2024 | CNY | 25.73 | 28.4 | 25.19 | 27.88 | 27.88 | +1.09 (+4.07%) | 43,895,315 |
| 5 Jan 2024 | CNY | 26 | 28.43 | 25.98 | 26.79 | 26.79 | +0.14 (+0.53%) | 46,605,409 |
| 4 Jan 2024 | CNY | 28.68 | 28.87 | 26.56 | 26.65 | 26.65 | -2.5 (-8.58%) | 47,392,595 |
| 3 Jan 2024 | CNY | 29.16 | 30.46 | 28.6 | 29.15 | 29.15 | -1.34 (-4.39%) | 42,291,231 |
| 2 Jan 2024 | CNY | 29 | 31.24 | 28.71 | 30.49 | 30.49 | +0.62 (+2.08%) | 52,109,708 |
| 29 Dec 2023 | CNY | 29.99 | 31.5 | 27.86 | 29.87 | 29.87 | +0.95 (+3.28%) | 68,210,919 |
| 28 Dec 2023 | CNY | 23.5 | 28.92 | 23.5 | 28.92 | 28.92 | +4.82 (+20%) | 62,156,692 |
| 27 Dec 2023 | CNY | 24.52 | 26.5 | 23.61 | 24.1 | 24.1 | -0.72 (-2.90%) | 49,453,418 |
