| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Jan 2024 | CNY | 25.84 | 26.15 | 25.17 | 25.2 | 25.2 | -0.59 (-2.29%) | 5,615,000 |
| 30 Jan 2024 | CNY | 26.53 | 26.94 | 25.7 | 25.79 | 25.79 | -0.71 (-2.68%) | 5,495,130 |
| 29 Jan 2024 | CNY | 27.21 | 27.6 | 26.4 | 26.5 | 26.5 | -0.69 (-2.54%) | 5,376,200 |
| 26 Jan 2024 | CNY | 27.63 | 27.9 | 27.15 | 27.19 | 27.19 | -0.49 (-1.77%) | 5,896,650 |
| 25 Jan 2024 | CNY | 27.24 | 27.97 | 26.9 | 27.68 | 27.68 | +0.33 (+1.21%) | 7,741,733 |
| 24 Jan 2024 | CNY | 27.71 | 27.89 | 26.32 | 27.35 | 27.35 | -0.23 (-0.83%) | 7,801,480 |
| 23 Jan 2024 | CNY | 27.07 | 27.66 | 26.61 | 27.58 | 27.58 | +0.65 (+2.41%) | 7,865,940 |
| 22 Jan 2024 | CNY | 28.31 | 28.5 | 26.78 | 26.93 | 26.93 | -1.39 (-4.91%) | 8,971,227 |
| 19 Jan 2024 | CNY | 28.89 | 29.08 | 28.28 | 28.32 | 28.32 | -1.15 (-3.90%) | 8,907,811 |
| 18 Jan 2024 | CNY | 28.75 | 29.47 | 28 | 29.47 | 29.47 | +0.71 (+2.47%) | 9,184,628 |
| 17 Jan 2024 | CNY | 30 | 30.02 | 28.76 | 28.76 | 28.76 | -1.24 (-4.13%) | 6,660,801 |
| 16 Jan 2024 | CNY | 30.58 | 30.75 | 29.47 | 30 | 30 | -0.67 (-2.18%) | 6,314,545 |
| 15 Jan 2024 | CNY | 30.88 | 31.18 | 30.5 | 30.67 | 30.67 | -0.18 (-0.58%) | 5,471,363 |
| 12 Jan 2024 | CNY | 31.66 | 31.66 | 30.51 | 30.85 | 30.85 | -0.87 (-2.74%) | 8,762,237 |
| 11 Jan 2024 | CNY | 32.05 | 32.47 | 31.61 | 31.72 | 31.72 | -0.32 (-1.00%) | 7,339,234 |
| 10 Jan 2024 | CNY | 32.12 | 33.18 | 31.63 | 32.04 | 32.04 | -0.22 (-0.68%) | 7,312,572 |
| 9 Jan 2024 | CNY | 32.49 | 33.07 | 31.42 | 32.26 | 32.26 | -0.04 (-0.12%) | 9,979,841 |
| 8 Jan 2024 | CNY | 33.58 | 33.79 | 31.95 | 32.3 | 32.3 | -1.39 (-4.13%) | 10,089,696 |
| 5 Jan 2024 | CNY | 35.29 | 35.38 | 33.5 | 33.69 | 33.69 | -1.72 (-4.86%) | 7,259,724 |
| 4 Jan 2024 | CNY | 36.33 | 36.79 | 35.28 | 35.41 | 35.41 | -1.11 (-3.04%) | 5,809,225 |
| 3 Jan 2024 | CNY | 36.73 | 37.06 | 35.91 | 36.52 | 36.52 | -0.35 (-0.95%) | 4,798,698 |
| 2 Jan 2024 | CNY | 36.57 | 38.05 | 36.32 | 36.87 | 36.87 | +0.31 (+0.85%) | 7,904,518 |
| 29 Dec 2023 | CNY | 36.61 | 37.4 | 36.31 | 36.56 | 36.56 | -0.17 (-0.46%) | 6,737,077 |
| 28 Dec 2023 | CNY | 36.11 | 37.5 | 35.6 | 36.73 | 36.73 | +0.39 (+1.07%) | 10,123,996 |
| 27 Dec 2023 | CNY | 36.49 | 36.68 | 35.9 | 36.34 | 36.34 | +0.02 (+0.06%) | 3,423,980 |
| 26 Dec 2023 | CNY | 36.54 | 36.85 | 35.51 | 36.32 | 36.32 | -0.23 (-0.63%) | 4,579,098 |
| 25 Dec 2023 | CNY | 36 | 37.28 | 36 | 36.55 | 36.55 | +1.07 (+3.02%) | 7,836,940 |
| 22 Dec 2023 | CNY | 35.49 | 36.44 | 33.94 | 35.48 | 35.48 | +1.46 (+4.29%) | 10,680,148 |
| 21 Dec 2023 | CNY | 33.65 | 34.2 | 33.23 | 34.02 | 34.02 | +0.27 (+0.80%) | 6,306,307 |
| 20 Dec 2023 | CNY | 35.31 | 35.38 | 32.85 | 33.75 | 33.75 | -1.71 (-4.82%) | 13,000,307 |
