| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2024 | CNY | 24.16 | 24.68 | 23.23 | 24.37 | 24.37 | +0.21 (+0.87%) | 13,833,654 |
| 1 Feb 2024 | CNY | 23.2 | 24.65 | 23.1 | 24.16 | 24.16 | +0.67 (+2.85%) | 14,867,886 |
| 31 Jan 2024 | CNY | 23.01 | 24.01 | 22.73 | 23.49 | 23.49 | +0.24 (+1.03%) | 14,252,914 |
| 30 Jan 2024 | CNY | 22.43 | 24.56 | 22.03 | 23.25 | 23.25 | +1.05 (+4.73%) | 15,313,730 |
| 29 Jan 2024 | CNY | 23.5 | 23.56 | 22.2 | 22.2 | 22.2 | -1.06 (-4.56%) | 7,794,160 |
| 26 Jan 2024 | CNY | 23.66 | 23.77 | 23.18 | 23.26 | 23.26 | -0.45 (-1.90%) | 5,925,624 |
| 25 Jan 2024 | CNY | 22.78 | 23.71 | 22.49 | 23.71 | 23.71 | +0.94 (+4.13%) | 8,869,393 |
| 24 Jan 2024 | CNY | 22.88 | 23.03 | 21.88 | 22.77 | 22.77 | +0.09 (+0.40%) | 7,653,003 |
| 23 Jan 2024 | CNY | 22.46 | 22.86 | 21.92 | 22.68 | 22.68 | +0.21 (+0.93%) | 7,688,721 |
| 22 Jan 2024 | CNY | 23.68 | 23.8 | 22.28 | 22.47 | 22.47 | -1.33 (-5.59%) | 8,135,571 |
| 19 Jan 2024 | CNY | 24.01 | 24.35 | 23.7 | 23.8 | 23.8 | -0.08 (-0.34%) | 6,188,397 |
| 18 Jan 2024 | CNY | 23.82 | 24.26 | 23.08 | 23.88 | 23.88 | -0.19 (-0.79%) | 11,018,092 |
| 17 Jan 2024 | CNY | 24.8 | 24.96 | 24.06 | 24.07 | 24.07 | -0.81 (-3.26%) | 5,889,162 |
| 16 Jan 2024 | CNY | 24.8 | 25.25 | 24.37 | 24.88 | 24.88 | -0.12 (-0.48%) | 10,693,642 |
| 15 Jan 2024 | CNY | 25.92 | 25.94 | 24.93 | 25 | 25 | -1.15 (-4.40%) | 11,621,625 |
| 12 Jan 2024 | CNY | 26.29 | 26.85 | 26.08 | 26.15 | 26.15 | +0.12 (+0.46%) | 10,371,600 |
| 11 Jan 2024 | CNY | 25.43 | 26.26 | 25.43 | 26.03 | 26.03 | +0.55 (+2.16%) | 8,399,824 |
| 10 Jan 2024 | CNY | 25.73 | 26.13 | 25.38 | 25.48 | 25.48 | -0.42 (-1.62%) | 6,923,953 |
| 9 Jan 2024 | CNY | 25.66 | 26.25 | 25.33 | 25.9 | 25.9 | +0.29 (+1.13%) | 8,079,211 |
| 8 Jan 2024 | CNY | 26.1 | 26.5 | 25.55 | 25.61 | 25.61 | -0.77 (-2.92%) | 7,871,828 |
| 5 Jan 2024 | CNY | 26.98 | 27.19 | 26.11 | 26.38 | 26.38 | -0.63 (-2.33%) | 11,349,480 |
| 4 Jan 2024 | CNY | 26.8 | 27.34 | 26.7 | 27.01 | 27.01 | -0.09 (-0.33%) | 8,979,615 |
| 3 Jan 2024 | CNY | 27.13 | 27.58 | 26.57 | 27.1 | 27.1 | +0.01 (+0.04%) | 14,816,268 |
| 2 Jan 2024 | CNY | 27.06 | 27.83 | 26.86 | 27.09 | 27.09 | +0.42 (+1.57%) | 20,514,373 |
| 29 Dec 2023 | CNY | 26.72 | 26.89 | 26.26 | 26.67 | 26.67 | -0.04 (-0.15%) | 13,349,265 |
| 28 Dec 2023 | CNY | 25.5 | 26.94 | 25.5 | 26.71 | 26.71 | +1.24 (+4.87%) | 18,648,334 |
| 27 Dec 2023 | CNY | 25.78 | 25.83 | 25.2 | 25.47 | 25.47 | -0.4 (-1.55%) | 13,157,654 |
| 26 Dec 2023 | CNY | 26.01 | 26.15 | 25.5 | 25.87 | 25.87 | -0.3 (-1.15%) | 13,490,138 |
| 25 Dec 2023 | CNY | 26.45 | 27.69 | 25.89 | 26.17 | 26.17 | -0.36 (-1.36%) | 19,009,494 |
| 22 Dec 2023 | CNY | 25.15 | 26.85 | 25.02 | 26.53 | 26.53 | +1.35 (+5.36%) | 23,063,160 |
