| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2024 | CNY | 19.38 | 19.68 | 17.42 | 18.18 | 18.18 | -1.55 (-7.86%) | 15,288,976 |
| 2 Feb 2024 | CNY | 20.56 | 21.22 | 19.07 | 19.73 | 19.73 | -0.82 (-3.99%) | 8,598,041 |
| 1 Feb 2024 | CNY | 20.52 | 21.33 | 19.78 | 20.55 | 20.55 | 0.0 (0.0%) | 9,037,449 |
| 31 Jan 2024 | CNY | 22.18 | 22.18 | 20.48 | 20.55 | 20.55 | -1.47 (-6.68%) | 9,629,617 |
| 30 Jan 2024 | CNY | 22.85 | 22.85 | 21.96 | 22.02 | 22.02 | -1.08 (-4.68%) | 9,145,769 |
| 29 Jan 2024 | CNY | 23.65 | 23.7 | 22.95 | 23.1 | 23.1 | -0.26 (-1.11%) | 10,657,506 |
| 26 Jan 2024 | CNY | 23.57 | 24 | 23.36 | 23.36 | 23.36 | -0.44 (-1.85%) | 11,637,931 |
| 25 Jan 2024 | CNY | 22.9 | 23.87 | 22.51 | 23.8 | 23.8 | +0.49 (+2.10%) | 18,207,062 |
| 24 Jan 2024 | CNY | 22.22 | 23.33 | 21.76 | 23.31 | 23.31 | +1.41 (+6.44%) | 15,794,378 |
| 23 Jan 2024 | CNY | 21.22 | 22.14 | 21.09 | 21.9 | 21.9 | +0.68 (+3.20%) | 10,890,666 |
| 22 Jan 2024 | CNY | 22.83 | 22.97 | 20.99 | 21.22 | 21.22 | -1.6 (-7.01%) | 9,575,518 |
| 19 Jan 2024 | CNY | 23.62 | 23.7 | 22.78 | 22.82 | 22.82 | -0.91 (-3.83%) | 10,225,537 |
| 18 Jan 2024 | CNY | 23.6 | 23.8 | 22.81 | 23.73 | 23.73 | -0.07 (-0.29%) | 10,729,372 |
| 17 Jan 2024 | CNY | 24.78 | 24.79 | 23.78 | 23.8 | 23.8 | -1 (-4.03%) | 8,163,713 |
| 16 Jan 2024 | CNY | 25.44 | 25.49 | 23.95 | 24.8 | 24.8 | -0.8 (-3.13%) | 14,656,790 |
| 15 Jan 2024 | CNY | 26.01 | 26.4 | 25.43 | 25.6 | 25.6 | -0.7 (-2.66%) | 7,230,535 |
| 12 Jan 2024 | CNY | 27.01 | 27.1 | 26.3 | 26.3 | 26.3 | -0.69 (-2.56%) | 6,086,084 |
| 11 Jan 2024 | CNY | 25.71 | 27.09 | 25.56 | 26.99 | 26.99 | +1.29 (+5.02%) | 10,254,425 |
| 10 Jan 2024 | CNY | 25.9 | 26.27 | 25.6 | 25.7 | 25.7 | -0.44 (-1.68%) | 5,688,674 |
| 9 Jan 2024 | CNY | 25.5 | 26.31 | 25.25 | 26.14 | 26.14 | +0.83 (+3.28%) | 8,224,200 |
| 8 Jan 2024 | CNY | 25.87 | 25.94 | 25.31 | 25.31 | 25.31 | -0.66 (-2.54%) | 5,907,596 |
| 5 Jan 2024 | CNY | 27.37 | 27.49 | 25.85 | 25.97 | 25.97 | -0.93 (-3.46%) | 9,450,006 |
| 4 Jan 2024 | CNY | 26.83 | 27.06 | 26.52 | 26.9 | 26.9 | -0.19 (-0.70%) | 4,402,799 |
| 3 Jan 2024 | CNY | 27.4 | 27.55 | 26.55 | 27.09 | 27.09 | -0.31 (-1.13%) | 7,612,887 |
| 2 Jan 2024 | CNY | 28.54 | 28.7 | 27.21 | 27.4 | 27.4 | -1.09 (-3.83%) | 10,217,101 |
| 29 Dec 2023 | CNY | 26.74 | 28.95 | 26.65 | 28.49 | 28.49 | +1.66 (+6.19%) | 17,657,309 |
| 28 Dec 2023 | CNY | 26.17 | 27.12 | 25.73 | 26.83 | 26.83 | +0.54 (+2.05%) | 9,342,415 |
| 27 Dec 2023 | CNY | 26 | 26.4 | 25.62 | 26.29 | 26.29 | +0.27 (+1.04%) | 7,498,018 |
| 26 Dec 2023 | CNY | 26.89 | 27.26 | 25.8 | 26.02 | 26.02 | -1 (-3.70%) | 9,267,310 |
| 25 Dec 2023 | CNY | 26.5 | 27.15 | 25.63 | 27.02 | 27.02 | +0.45 (+1.69%) | 8,410,366 |
