| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 23.34 | 25.37 | 22.96 | 24.27 | 24.27 | +1.04 (+4.48%) | 7,038,888 |
| 6 Feb 2024 | CNY | 20.54 | 23.55 | 20.3 | 23.23 | 23.23 | +2.37 (+11.36%) | 6,931,999 |
| 5 Feb 2024 | CNY | 21.75 | 22.14 | 20.2 | 20.86 | 20.86 | -1.4 (-6.29%) | 5,131,717 |
| 2 Feb 2024 | CNY | 23.77 | 23.77 | 21.62 | 22.26 | 22.26 | -1.35 (-5.72%) | 3,365,642 |
| 1 Feb 2024 | CNY | 23.26 | 24.38 | 23.26 | 23.61 | 23.61 | -0.18 (-0.76%) | 3,971,789 |
| 31 Jan 2024 | CNY | 24.45 | 24.87 | 23.7 | 23.79 | 23.79 | -0.61 (-2.50%) | 3,954,127 |
| 30 Jan 2024 | CNY | 24.71 | 24.87 | 24.3 | 24.4 | 24.4 | -0.39 (-1.57%) | 3,273,846 |
| 29 Jan 2024 | CNY | 24.92 | 25.13 | 23.9 | 24.79 | 24.79 | -0.35 (-1.39%) | 7,184,391 |
| 26 Jan 2024 | CNY | 27.51 | 27.72 | 24.91 | 25.14 | 25.14 | -2.58 (-9.31%) | 5,828,742 |
| 25 Jan 2024 | CNY | 27.04 | 27.93 | 26.82 | 27.72 | 27.72 | +0.43 (+1.58%) | 1,935,949 |
| 24 Jan 2024 | CNY | 26.4 | 27.39 | 26.25 | 27.29 | 27.29 | +0.55 (+2.06%) | 1,889,447 |
| 23 Jan 2024 | CNY | 26.17 | 27.24 | 26.07 | 26.74 | 26.74 | +0.12 (+0.45%) | 2,777,417 |
| 22 Jan 2024 | CNY | 28.41 | 28.69 | 26.26 | 26.62 | 26.62 | -1.76 (-6.20%) | 2,563,718 |
| 19 Jan 2024 | CNY | 28.28 | 28.97 | 28.09 | 28.38 | 28.38 | +0.04 (+0.14%) | 2,324,979 |
| 18 Jan 2024 | CNY | 27.64 | 28.5 | 26.73 | 28.34 | 28.34 | +0.73 (+2.64%) | 4,552,984 |
| 17 Jan 2024 | CNY | 28.8 | 28.81 | 27.59 | 27.61 | 27.61 | -1.18 (-4.10%) | 2,861,475 |
| 16 Jan 2024 | CNY | 29.55 | 29.67 | 28.3 | 28.79 | 28.79 | -0.76 (-2.57%) | 2,994,100 |
| 15 Jan 2024 | CNY | 29.4 | 30.18 | 29.02 | 29.55 | 29.55 | +0.1 (+0.34%) | 2,143,064 |
| 12 Jan 2024 | CNY | 29.48 | 29.85 | 29.2 | 29.45 | 29.45 | -0.03 (-0.10%) | 2,205,881 |
| 11 Jan 2024 | CNY | 29.1 | 29.82 | 28.91 | 29.48 | 29.48 | +0.38 (+1.31%) | 2,767,000 |
| 10 Jan 2024 | CNY | 29.01 | 29.68 | 28.8 | 29.1 | 29.1 | -0.16 (-0.55%) | 2,182,800 |
| 9 Jan 2024 | CNY | 28.8 | 29.96 | 28.59 | 29.26 | 29.26 | +0.45 (+1.56%) | 3,353,400 |
| 8 Jan 2024 | CNY | 29.74 | 29.74 | 28.81 | 28.81 | 28.81 | -0.65 (-2.21%) | 2,133,156 |
| 5 Jan 2024 | CNY | 30.15 | 30.18 | 29.41 | 29.46 | 29.46 | -0.63 (-2.09%) | 2,043,601 |
| 4 Jan 2024 | CNY | 29.83 | 30.3 | 29.65 | 30.09 | 30.09 | +0.47 (+1.59%) | 3,247,000 |
| 3 Jan 2024 | CNY | 29.56 | 30.4 | 29.43 | 29.62 | 29.62 | -0.51 (-1.69%) | 2,400,697 |
| 2 Jan 2024 | CNY | 30.4 | 30.4 | 29.66 | 30.13 | 30.13 | -0.27 (-0.89%) | 2,830,799 |
| 29 Dec 2023 | CNY | 29.99 | 30.78 | 29.45 | 30.4 | 30.4 | +0.34 (+1.13%) | 3,424,773 |
| 28 Dec 2023 | CNY | 31 | 31 | 29.96 | 30.06 | 30.06 | -0.82 (-2.66%) | 4,262,382 |
| 27 Dec 2023 | CNY | 30.67 | 31 | 30.3 | 30.88 | 30.88 | +0.24 (+0.78%) | 1,699,860 |
