| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2024 | CNY | 23.62 | 25.3 | 23.42 | 24.7 | 24.7 | +0.95 (+4%) | 22,146,316 |
| 6 Feb 2024 | CNY | 22.64 | 23.85 | 22.64 | 23.75 | 23.75 | +1.01 (+4.44%) | 20,223,317 |
| 5 Feb 2024 | CNY | 21.83 | 23.25 | 21.34 | 22.74 | 22.74 | +0.77 (+3.50%) | 21,595,282 |
| 2 Feb 2024 | CNY | 22.9 | 23.04 | 21 | 21.97 | 21.97 | -0.89 (-3.89%) | 16,555,585 |
| 1 Feb 2024 | CNY | 22.61 | 23.22 | 22.55 | 22.86 | 22.86 | +0.01 (+0.04%) | 12,162,138 |
| 31 Jan 2024 | CNY | 23.41 | 23.6 | 22.73 | 22.85 | 22.85 | -0.66 (-2.81%) | 16,314,020 |
| 30 Jan 2024 | CNY | 23.84 | 24.19 | 23.5 | 23.51 | 23.51 | -0.51 (-2.12%) | 7,542,027 |
| 29 Jan 2024 | CNY | 24.6 | 24.91 | 24 | 24.02 | 24.02 | -0.6 (-2.44%) | 8,638,842 |
| 26 Jan 2024 | CNY | 25.19 | 25.23 | 24.54 | 24.62 | 24.62 | -0.69 (-2.73%) | 9,238,766 |
| 25 Jan 2024 | CNY | 24.8 | 25.5 | 24.58 | 25.31 | 25.31 | +0.52 (+2.10%) | 11,632,374 |
| 24 Jan 2024 | CNY | 25.18 | 25.18 | 24.23 | 24.79 | 24.79 | -0.06 (-0.24%) | 9,522,132 |
| 23 Jan 2024 | CNY | 24.56 | 25.06 | 24.03 | 24.85 | 24.85 | +0.3 (+1.22%) | 11,155,758 |
| 22 Jan 2024 | CNY | 25.2 | 25.35 | 24.13 | 24.55 | 24.55 | -0.64 (-2.54%) | 11,283,683 |
| 19 Jan 2024 | CNY | 25.61 | 25.67 | 25.02 | 25.19 | 25.19 | -0.33 (-1.29%) | 13,133,488 |
| 18 Jan 2024 | CNY | 24.29 | 25.67 | 24.22 | 25.52 | 25.52 | +1.27 (+5.24%) | 25,816,705 |
| 17 Jan 2024 | CNY | 25.29 | 25.38 | 24.25 | 24.25 | 24.25 | -1.1 (-4.34%) | 17,512,371 |
| 16 Jan 2024 | CNY | 25.62 | 25.85 | 25.1 | 25.35 | 25.35 | -0.4 (-1.55%) | 11,271,014 |
| 15 Jan 2024 | CNY | 25.86 | 25.98 | 25.42 | 25.75 | 25.75 | -0.11 (-0.43%) | 14,121,100 |
| 12 Jan 2024 | CNY | 25.71 | 26.2 | 25.48 | 25.86 | 25.86 | +0.02 (+0.08%) | 11,802,608 |
| 11 Jan 2024 | CNY | 26.37 | 26.46 | 25.66 | 25.84 | 25.84 | -0.59 (-2.23%) | 17,506,371 |
| 10 Jan 2024 | CNY | 26.58 | 26.88 | 26.4 | 26.43 | 26.43 | -0.14 (-0.53%) | 8,433,672 |
| 9 Jan 2024 | CNY | 26.74 | 27.18 | 26.25 | 26.57 | 26.57 | +0.08 (+0.30%) | 12,235,438 |
| 8 Jan 2024 | CNY | 28.05 | 28.16 | 26.25 | 26.49 | 26.49 | -1.73 (-6.13%) | 21,014,883 |
| 5 Jan 2024 | CNY | 28.4 | 28.88 | 28.01 | 28.22 | 28.22 | -0.21 (-0.74%) | 8,599,295 |
| 4 Jan 2024 | CNY | 28.51 | 28.82 | 28.01 | 28.43 | 28.43 | -0.03 (-0.11%) | 15,755,647 |
| 3 Jan 2024 | CNY | 29.3 | 29.3 | 28.4 | 28.46 | 28.46 | -0.9 (-3.07%) | 9,892,703 |
| 2 Jan 2024 | CNY | 29.58 | 29.77 | 29.34 | 29.36 | 29.36 | -0.09 (-0.31%) | 7,555,309 |
| 29 Dec 2023 | CNY | 28.94 | 29.78 | 28.87 | 29.45 | 29.45 | +0.52 (+1.80%) | 13,014,567 |
| 28 Dec 2023 | CNY | 28.67 | 29.29 | 28.6 | 28.93 | 28.93 | +0.28 (+0.98%) | 8,381,331 |
| 27 Dec 2023 | CNY | 28.35 | 28.73 | 28.18 | 28.65 | 28.65 | +0.29 (+1.02%) | 4,711,735 |
